3.5 MiB
3.5 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 23,2002-06-19,22.625,22.875,22.625,22.875,361592.0,-0.005494505494505475,1.0,-100.0,51.61290322580645,36.11075884935729,-0.03641505529231992,0.16365808302544593,-0.045644091565542055,-1.179207731179737,50.47013851408684,0.25,-0.5186669171087281,-0.07499999999999929,-1.1306863569311325,0.9806863569311339,-0.6028431784655659,0.4528431784655673,0.4044370000000015,81.81818181818183,30.530779023663854,0.5278431784655668,6,-0.3125,0.4375,0.0625,-1.0625,-3.25,2,-0.04419889502762431,1.0,22.75,1.0,22.75,1.5714285714285714,21.75,-0.04419889502762431 24,2002-06-20,22.25,22.875,22.125,22.5,3578800.0,-0.016574585635359074,-2.0,1.0,47.05882352941176,39.202764882539796,0.35647630974735733,0.4432453864325794,0.32935590843445794,-0.8042077311797371,50.65847454247843,0.75,-0.46463744590963074,-0.375,-1.3243765267130243,0.5743765267130243,-0.8496882633565122,0.09968826335651215,0.7488482600000026,54.54545454545454,-0.4974548099636067,0.4746882633565124,6,0.0625,0.8125,0.4375,-0.6875,-3.0,3,0.0,1.0,22.625,1.0,22.75,1.0,22.75,0.0 25,2002-06-21,22.25,22.25,22.25,22.25,0.0,0.0,1.0,-0.0,50.0,41.310044576026385,0.3545714289926174,0.3426764691567996,0.32935590843445794,-0.8042077311797371,50.856988483869095,0.0,-0.4054660201997926,-0.3000000000000007,-1.1004932689812037,0.5004932689812023,-0.700246634490604,0.10024663449060256,0.7188712948000031,16.666666666666664,-42.45533505518038,0.4002466344906016,6,0.0625,0.8125,0.4375,-0.6875,-2.5,4,-0.0449438202247191,-2.0,22.25,1.0,22.625,1.0,22.75,-0.0449438202247191 26,2002-06-24,21.5,21.5,21.5,21.5,0.0,-0.0337078651685393,1.0,0.0,44.44444444444444,42.24831618096465,0.9715937664580068,0.996073002386261,1.079355908434458,-0.054207731179737095,51.25219431347099,0.75,-0.43050799244240423,-0.9562500000000007,-1.7884751403379546,-0.1240248596620468,-1.3723625701689777,-0.5401374298310238,1.4394938689040018,0.0,-61.828205025271345,0.41611257016897746,6,0.6875,1.5625,1.1875,0.0625,-2.25,0,-0.011627906976744207,1.0,22.25,-2.0,22.25,1.0,22.625,-0.011627906976744207 27,2002-06-25,21.875,22.125,21.625,21.625,1240120.0,0.01744186046511631,-3.0,100.0,48.71794871794872,43.95771789036636,0.5134131538426168,0.5508678518990386,0.704355908434458,-0.4292077311797371,51.14016429041692,0.625,-0.33637812190109884,-0.5187500000000007,-1.326911493762232,0.2894114937622305,-0.9228307468811181,-0.11466925311888332,1.0357039915259207,27.27272727272727,-37.594108196370385,0.4040807468811161,6,0.3125,1.1875,0.8125,-0.3125,-3.125,1,-0.06285714285714283,1.0,21.5,1.0,22.25,-2.0,22.25,-0.06285714285714283 28,2002-06-26,22.0,22.0,21.375,21.5,1253632.0,0.005714285714285783,1.5,2.0,45.94594594594595,45.507267439915914,0.3026661718549448,0.3762441847020881,0.579355908434458,-0.5542077311797371,51.095780379514544,0.625,-0.3162057579135009,-0.3500000000000014,-1.1430620205387818,0.44306202053877897,-0.7465310102693934,0.04653101026939055,0.8824899116954015,41.66666666666667,-21.446065374927485,0.3965310102693909,6,0.125,0.8125,0.6875,-0.4375,-2.75,2,-0.125,-3.0,21.875,1.0,21.5,1.0,22.25,-0.125 29,2002-06-27,22.5,22.75,22.0,22.25,2171360.0,0.022727272727272707,1.0,0.5,50.0,47.99768889585461,-0.2424231382123203,-0.13044373333457315,0.07935590843445794,-1.054207731179737,50.518768617661635,0.75,-0.2990022527224738,0.14999999999999858,-0.6430620205387818,0.943062020538779,-0.2465310102693934,0.5465310102693905,0.3221903152275871,81.81818181818183,22.405990968337207,0.3965310102693909,6,-0.375,0.1875,0.1875,-0.9375,-3.625,3,-0.13888888888888884,1.5,22.0,-3.0,21.875,1.0,21.5,-0.13888888888888884 30,2002-06-28,23.0,23.125,22.75,23.0,1800124.0,0.022222222222222143,2.0,0.0,50.0,48.47387937204509,-0.6106837905035363,-0.6230062131576304,-0.42064409156554206,-1.554207731179737,49.681482630664746,0.625,-0.26272296506919446,0.625,-0.2179272304235269,1.467927230423527,0.20353638478823655,1.0464636152117635,-1.625,92.85714285714286,36.985376676488144,0.42146361521176307,6,-0.75,-0.3125,-0.3125,-1.4375,-4.5,4,-0.1630434782608695,1.0,22.5,1.5,22.0,-3.0,21.875,-0.1630434782608695 31,2002-07-01,22.875,23.0,22.75,22.875,455584.0,-0.005434782608695676,1.0,0.0,51.28205128205128,48.7846796828454,-0.5208620749141382,-0.4730347340969061,-0.29564409156554206,-1.429207731179737,48.798948668525846,0.25,-0.21163165490499836,0.46875,-0.4005926130976043,1.3380926130976043,0.034078693451199626,0.9034213065488004,-1.4649999999999999,85.71428571428571,30.653788861842386,0.43467130654880215,7,-0.625,-0.25,-0.1875,-1.3125,-3.875,0,-0.13661202185792354,2.0,23.0,1.0,22.5,1.5,22.0,-0.13661202185792354 32,2002-07-02,23.0,23.0,22.75,23.0,1158284.0,0.005464480874316946,1.0,0.0,52.50000000000001,48.883245991089126,-0.6779655397889535,-0.5473383084194445,-0.42064409156554206,-1.554207731179737,47.86872147444349,0.25,-0.05433820418176083,0.5437499999999993,-0.34208516941269806,1.4295851694126966,0.10083241529364884,0.9866675847063497,-1.5557000000000016,92.85714285714286,37.642762174847086,0.44291758470634907,7,-0.75,-0.5,-0.3125,-1.4375,-3.75,1,-0.1630434782608695,1.0,22.875,2.0,23.0,1.0,22.5,-0.1630434782608695 33,2002-07-03,23.125,23.25,22.875,23.0,1462768.0,0.005434782608695565,1.0,100.0,55.0,49.765598932265604,-0.8097340128471906,-0.6152804694997407,-0.545644091565542,-1.679207731179737,46.72874720266744,0.375,-0.04025739161883379,0.6125000000000007,-0.2939825019358011,1.5189825019358025,0.15925874903209802,1.0657412509679034,-1.6470860000000016,90.0,32.71632391656699,0.4532412509679012,7,-0.8125,-0.8125,-0.4375,-1.5625,-4.0,2,-0.18918918918918914,1.0,23.0,1.0,22.875,2.0,23.0,-0.18918918918918914 34,2002-07-04,23.0,23.125,23.0,23.125,331672.0,-0.00540540540540535,1.0,-1.0,64.70588235294119,51.39958586037018,-0.6338103822585275,-0.46489148165180083,-0.42064409156554206,-1.554207731179737,45.52716730472195,0.125,-0.045252876372146034,0.4562500000000007,-0.4730784219206221,1.3855784219206235,-0.008414210960310697,0.9209142109603121,-1.4512025600000023,50.0,-12.063808885842164,0.4646642109603117,7,-0.6875,-0.6875,-0.3125,-1.4375,-3.375,3,-0.1630434782608695,1.0,23.125,1.0,23.0,1.0,22.875,-0.1630434782608695 35,2002-07-05,22.75,23.0,22.5,23.0,1083452.0,-0.010869565217391353,3.0,2.0,50.0,52.01686981098746,-0.3413201315454444,-0.20575074288737838,-0.17064409156554206,-1.304207731179737,44.48864446478313,0.5,-0.06369654589836671,0.19375000000000142,-0.7398163086420695,1.1273163086420723,-0.27303315432103403,0.6605331543210369,-1.1331544576000034,33.33333333333333,-25.741696004078207,0.4667831543210352,7,-0.4375,-0.4375,-0.0625,-1.1875,-2.25,4,-0.17032967032967028,1.0,23.0,1.0,23.125,1.0,23.0,-0.17032967032967028 36,2002-07-08,23.375,23.375,22.75,22.75,908140.0,0.027472527472527375,1.0,-2.5,57.57575757575757,53.00107079518844,-0.7513988382253167,-0.8445149331341533,-0.795644091565542,-1.929207731179737,43.15324165532225,0.625,-0.013818405670221523,0.8000000000000007,-0.18475217293756785,1.7847521729375693,0.30762391353121643,1.292376086468785,-1.6928282792960019,100.0,43.09485429651723,0.492376086468785,7,-1.0,-1.0,-0.6875,-1.8125,-3.125,0,-0.20855614973262027,3.0,22.75,1.0,23.0,1.0,23.125,-0.20855614973262027 37,2002-07-09,23.375,23.5,23.375,23.5,740684.0,0.0,1.0,-0.2,59.37499999999999,54.49318791230556,-0.5769166617185775,-0.8382692158698575,-0.795644091565542,-1.929207731179737,41.66875685457124,0.125,0.025985975344465118,0.7687500000000007,-0.2771536636728129,1.8146536636728143,0.24579816816359568,1.2917018318364057,-1.5912585825382415,87.5,32.35216568879309,0.5229518318364066,7,-0.625,-0.9375,-0.6875,-1.8125,-3.25,1,-0.1871657754010695,1.0,23.375,3.0,22.75,1.0,23.0,-0.1871657754010695 38,2002-07-10,23.125,23.375,23.125,23.25,419200.0,-0.010695187165775444,-3.0,1.0,61.29032258064516,55.74766819904391,-0.16824620218842057,-0.5889294030910506,-0.545644091565542,-1.679207731179737,40.22364345181647,0.25,0.1566789633948673,0.5,-0.5699237552766405,1.5699237552766405,-0.03496187763832026,1.0349618776383203,-1.2039578959351829,62.5,6.975405938004499,0.5349618776383196,7,-0.125,-0.6875,-0.4375,-1.5625,-3.375,2,-0.16756756756756752,1.0,23.375,1.0,23.375,3.0,22.75,-0.16756756756756752 39,2002-07-11,22.0,23.0,22.0,22.75,1177620.0,-0.048648648648648596,-1.6666666666666667,6.0,47.5,55.46989042126613,0.9815953237360766,0.5131561644446379,0.579355908434458,-0.5542077311797371,39.14274547665822,1.125,0.21949952133611816,-0.59375,-1.6995808379247102,0.5120808379247102,-1.1466654189623533,-0.0408345810376467,1.5,0.0,-57.94315224840278,0.5529154189623549,7,0.75,0.4375,0.6875,-0.4375,-3.0,3,-0.13068181818181823,-3.0,23.125,1.0,23.375,1.0,23.375,-0.13068181818181823 40,2002-07-12,22.0,22.625,21.875,22.5,405080.0,0.0,1.0,0.6666666666666666,55.88235294117647,55.98103505005782,0.9217609132437765,0.5616415026701489,0.579355908434458,-0.5542077311797371,37.33970005357301,0.75,0.2952797870339694,-0.6062499999999993,-1.6770189072024735,0.4645189072024749,-1.1416344536012382,-0.07086554639876042,1.4699999999999989,7.6923076923076925,-55.20168232958154,0.5353844536012372,7,0.6875,0.4375,0.6875,-0.4375,-3.0,4,-0.10795454545454541,-1.6666666666666667,22.0,-3.0,23.125,1.0,23.375,-0.10795454545454541 41,2002-07-15,21.5,22.25,21.375,22.25,2254528.0,-0.022727272727272707,1.3333333333333333,1.5,45.714285714285715,55.22706679608956,1.3479578858654584,1.0152452213850758,1.079355908434458,-0.054207731179737095,35.92434325935212,0.875,0.30158132179595754,-1.0437499999999993,-2.219925224145932,0.13242522414593338,-1.6318376120729674,-0.4556623879270312,1.9061999999999983,5.88235294117647,-58.976263309497234,0.5880876120729672,7,0.9375,0.9375,1.1875,0.0625,-2.0,0,-0.046511627906976716,1.0,22.0,-1.6666666666666667,22.0,-3.0,23.125,-0.046511627906976716 42,2002-07-16,21.875,21.875,21.5,21.5,807680.0,0.01744186046511631,1.0,-0.5,48.64864864864865,54.52136109038386,0.8902095893658988,0.6022067736187111,0.704355908434458,-0.4292077311797371,34.76034692361938,0.375,0.2770263246334679,-0.625,-1.8335223687584268,0.5835223687584268,-1.2292611843792116,-0.020738815620788387,1.4093279999999986,25.0,-41.02453852622352,0.6042611843792128,7,0.5625,0.5625,0.8125,-0.3125,-1.625,1,-0.07428571428571429,1.3333333333333333,21.5,1.0,22.0,-1.6666666666666667,22.0,-0.07428571428571429 43,2002-07-17,21.625,22.25,21.625,21.875,314000.0,-0.011428571428571455,-4.0,-0.6666666666666666,40.0,51.77626305116817,1.0114200902500343,0.815246120789098,0.954355908434458,-0.1792077311797371,33.28374700383206,0.625,0.243458610715507,-0.8249999999999993,-2.0930278927697543,0.44302789276975574,-1.4590139463848786,-0.19098605361512,1.5447683199999993,15.384615384615385,-46.63277712493362,0.634013946384878,7,0.8125,0.8125,1.0625,-0.0625,-0.375,2,-0.06936416184971095,1.0,21.875,1.3333333333333333,21.5,1.0,22.0,-0.06936416184971095 44,2002-07-18,22.25,22.25,21.625,22.0,618800.0,0.028901734104046284,4.0,-1.0,41.66666666666667,50.85033712524225,0.3004388852850184,0.2005272575548105,0.32935590843445794,-0.8042077311797371,31.310114895235753,0.625,0.20303208641814763,-0.1999999999999993,-1.4680278927697543,1.0680278927697557,-0.8340139463848786,0.43401394638488,0.8120822208000007,70.0,11.392728064655792,0.634013946384878,7,0.1875,0.1875,0.4375,-0.6875,-0.125,3,-0.1123595505617978,-4.0,21.625,1.0,21.875,1.3333333333333333,21.5,-0.1123595505617978 45,2002-07-19,21.25,22.25,21.25,22.25,120320.0,-0.0449438202247191,1.0,-4.0,34.883720930232556,48.328999720183916,1.1904793838107253,1.1823902764972836,1.329355908434458,0.1957922688202629,29.36282492108438,1.0,0.10591356291719833,-1.1499999999999986,-2.5255381721922134,0.22553817219221628,-1.837769086096106,-0.46223091390389115,1.710857287551999,0.0,-52.89905350935855,0.687769086096107,7,1.125,1.125,1.4375,0.3125,1.25,4,-0.10588235294117643,4.0,22.25,-4.0,21.625,1.0,21.875,-0.10588235294117643 46,2002-07-22,21.25,21.75,20.75,21.75,97600.0,0.0,3.0,0.5,33.33333333333333,45.43548120166539,0.9581034323619022,1.2255343748123835,1.329355908434458,0.1957922688202629,26.937493691827186,1.0,-0.03981126620282538,-1.1374999999999993,-2.5514809423267195,0.27648094232672094,-1.8444904711633612,-0.4305095288366374,1.5739887045478405,33.33333333333333,-13.911844161370269,0.7069904711633602,7,0.8125,0.875,1.4375,0.3125,0.75,0,-0.10588235294117643,1.0,21.25,4.0,22.25,-4.0,21.625,-0.10588235294117643 47,2002-07-23,20.5,21.25,20.5,21.25,1649904.0,-0.03529411764705881,1.0,1.5,27.65957446808511,41.69873141138095,1.4051652429428607,1.9681491292060258,2.079355908434458,0.9457922688202629,25.96956039500472,0.75,-0.11895472051436684,-1.8187500000000014,-3.4540412986923634,-0.18345870130763942,-2.6363956493461806,-1.0011043506538222,2.1165898340930553,0.0,-40.108737503378194,0.8176456493461807,7,1.25,1.5,2.1875,1.0625,1.0,1,-0.04878048780487809,3.0,21.25,1.0,21.25,4.0,22.25,-0.04878048780487809 48,2002-07-24,19.25,20.25,18.5,20.25,2624108.0,-0.060975609756097615,2.5,1.3333333333333333,23.214285714285722,39.00031871296825,2.288334296725136,3.163770750985968,3.329355908434458,2.195792268820263,25.178743199716592,2.0,-0.3309156002647029,-2.9312499999999986,-5.065671837160444,-0.796828162839553,-3.9984609185802213,-1.8640390814197758,3.1125990540018904,20.0,-18.07857299670936,1.0672109185802223,7,1.3125,1.75,3.4375,2.3125,2.25,2,0.051948051948051965,1.0,20.5,3.0,21.25,1.0,21.25,0.051948051948051965 49,2002-07-25,19.375,20.0,19.125,19.625,2165860.0,0.006493506493506551,-1.3333333333333333,0.25,25.454545454545453,35.61945121445369,1.9576920592534002,2.9435679301298805,3.204355908434458,2.070792268820263,25.864392228560206,0.875,-0.5727986898092112,-2.6499999999999986,-5.117685896586217,-0.18231410341378051,-3.8838429482931076,-1.4161570517068895,2.446835186441625,23.333333333333332,-14.711574594120723,1.2338429482931088,7,1.0,1.625,3.3125,2.1875,1.875,3,0.09677419354838701,2.5,19.25,1.0,20.5,3.0,21.25,0.09677419354838701 50,2002-07-26,19.25,19.375,19.0,19.375,50900.0,-0.006451612903225823,5.0,0.5,17.64705882352942,32.5008704488141,1.8456739987803275,2.9230910322222563,3.329355908434458,2.195792268820263,27.265617704832103,0.375,-0.8334891688686881,-2.5874999999999986,-5.300892710243026,0.12589271024302917,-3.9441963551215125,-1.2308036448784847,2.106778260339798,23.076923076923077,-6.836504719038263,1.3566963551215134,7,1.125,1.75,3.4375,2.3125,2.25,4,0.14935064935064934,-1.3333333333333333,19.375,2.5,19.25,1.0,20.5,0.14935064935064934 51,2002-07-29,19.75,19.75,19.0,19.25,2838000.0,0.025974025974025983,2.0,-4.0,23.63636363636364,29.72172766967132,1.1972328410136548,2.2946161143256063,2.7345609728968157,1.695792268820263,28.499439927140514,0.75,-0.9486263746126937,-1.9312499999999986,-4.750911933823382,0.8884119338233845,-3.34108096691169,-0.5214190330883071,1.2068293038922278,45.45454545454545,21.882536709003816,1.4098309669116924,7,0.625,1.25,2.9375,1.8125,1.375,0,0.139240506329114,5.0,19.25,-1.3333333333333333,19.375,2.5,19.25,0.139240506329114 52,2002-07-30,19.25,20.25,19.25,20.25,524720.0,-0.025316455696202556,1.0,-2.0,22.807017543859644,27.811396285655725,1.4368147945274714,2.634334519881641,3.136031267592628,2.195792268820263,29.49929031987194,1.0,-1.1382967319995814,-2.2437499999999986,-5.190062369547288,0.7025623695472909,-3.716906184773645,-0.7705938152263521,1.3628732013473162,42.857142857142854,23.209203508600442,1.473156184773645,7,1.125,1.75,3.375,2.3125,1.0,1,0.1428571428571428,2.0,19.75,5.0,19.25,-1.3333333333333333,19.375,0.1428571428571428 53,2002-07-31,18.75,19.25,18.625,19.0,912720.0,-0.025974025974025983,-1.5,0.25,25.0,25.95954443380387,1.6607545514008102,2.940527376567033,3.5538384903467346,2.695792268820263,31.157983274171208,0.625,-1.2650964449528281,-2.5249999999999986,-5.607847282695179,0.5578472826951817,-4.066423641347587,-0.9835763586524102,1.5670709531586908,7.6923076923076925,-13.844422523358944,1.5414236413475897,7,1.625,2.25,3.875,2.8125,0.875,2,0.14666666666666672,1.0,19.25,2.0,19.75,5.0,19.25,0.14666666666666672 54,2002-08-01,19.25,19.375,18.875,18.875,608188.0,0.026666666666666616,-1.6666666666666667,-1.5,30.35714285714286,25.456591314571682,0.7715936088619237,2.2611103867468323,2.9717313796329776,2.195792268820263,32.833972700379086,0.625,-1.4403427427292215,-1.8374999999999986,-4.934718616419371,1.2597186164193737,-3.3861093082096865,-0.2888906917903107,1.0,38.46153846153847,14.546776889286694,1.5486093082096866,8,0.875,1.75,3.21875,2.3125,1.0,3,0.11688311688311681,-1.5,18.75,1.0,19.25,2.0,19.75,0.11688311688311681 55,2002-08-02,18.875,19.625,18.875,19.25,285288.0,-0.01948051948051943,-3.0,-1.0,30.909090909090907,25.187231045211412,0.8652625973053176,2.45688607509895,3.258573865399054,2.570792268820263,33.80290242295922,0.75,-1.5779708984143568,-2.0187500000000007,-5.162535641212635,1.1250356412126337,-3.5906428206063197,-0.44685717939368175,1.129999999999999,15.384615384615385,-10.364528198808584,1.5718928206063172,8,1.0,2.125,3.53125,2.6875,0.75,4,0.1258278145695364,-1.6666666666666667,19.25,-1.5,18.75,1.0,19.25,0.1258278145695364 56,2002-08-05,18.5,19.0,18.375,19.0,160200.0,-0.019867549668874163,1.5,1.3333333333333333,25.454545454545453,24.942227821484785,0.9042430109834001,2.580226759097769,3.5513304218433284,2.945792268820263,35.640556674725325,0.625,-1.802104918587787,-2.1499999999999986,-5.239242795998976,0.9392427959989789,-3.6946213979994873,-0.6053786020005099,1.2942999999999998,6.666666666666667,-18.38504659934196,1.544621397999488,8,0.8125,2.4375,3.96875,3.0625,1.25,0,0.16216216216216206,-3.0,18.875,-1.6666666666666667,19.25,-1.5,18.75,0.16216216216216206 57,2002-08-06,19.0,19.25,18.375,18.625,43000.0,0.027027027027026973,1.0,-0.75,31.578947368421055,25.871634671944268,0.18896340495088282,1.829454322564736,2.9812608206023263,2.445792268820263,37.654778156027284,0.875,-1.9073562683749294,-1.4312499999999986,-4.321199689964569,1.4586996899645719,-2.876224844982282,0.013724844982284878,0.625,50.0,22.745389428069984,1.4449748449822846,8,0.3125,1.9375,3.4375,2.5625,1.375,1,0.11184210526315796,1.5,18.5,-3.0,18.875,-1.6666666666666667,19.25,0.11184210526315796 58,2002-08-07,19.25,19.25,19.0,19.25,1594340.0,0.013157894736842035,1.0,0.0,27.77777777777777,26.129771596747858,-0.06820955885846658,1.3431270042162922,2.6707110380904666,2.195792268820263,39.43518989815081,0.25,-2.015692014609286,-0.9875000000000007,-3.6256562541010773,1.6506562541010759,-2.306578127050539,0.3315781270505376,0.1750000000000007,70.0,46.16326799690665,1.3190781270505383,8,0.0625,1.6875,3.125,2.3125,1.125,2,0.051948051948051965,1.0,19.0,1.5,18.5,-3.0,18.875,0.051948051948051965 59,2002-08-08,19.125,19.5,19.0,19.125,111720.0,-0.00649350649350644,-3.0,0.0,31.914893617021278,27.71508657380251,0.019666756193146284,1.3087983850710074,2.7445495597213956,2.320792268820263,39.89720742314922,0.5,-2.0300384327930523,-0.96875,-3.514224570580833,1.5767245705808328,-2.2414872852904146,0.30398728529041463,-0.75,60.0,31.77876864758667,1.2727372852904162,8,0.1875,1.8125,3.1875,2.4375,1.375,3,0.02614379084967311,1.0,19.25,1.0,19.0,1.5,18.5,0.02614379084967311 60,2002-08-09,19.625,19.875,19.5,19.875,948996.0,0.02614379084967311,2.0,-100.0,37.254901960784316,29.228257498738138,-0.47108509224761974,0.6553463109813258,2.1981432861825,1.820792268820263,40.053885951924094,0.75,-1.8703346996785832,-0.3500000000000014,-2.7377428231435808,2.037742823143578,-1.5438714115717929,0.84387141157179,-1.2274999999999991,83.33333333333334,53.45541211636023,1.1938714115717897,8,-0.3125,1.3125,2.6875,1.9375,0.75,4,0.031847133757961776,-3.0,19.125,1.0,19.25,1.0,19.0,0.031847133757961776 61,2002-08-12,20.5,20.5,19.625,19.625,372460.0,0.04458598726114649,1.0,-3.5,50.0,32.249699993864844,-1.3728828246215201,-0.3145390131342296,1.2940072725345217,0.9457922688202629,39.44914136477566,0.875,-1.7145915198732453,0.5749999999999993,-1.7182968683351447,2.8682968683351433,-0.5716484341675709,1.7216484341675695,-2.0433999999999983,100.0,63.60217324966553,1.1466484341675716,8,-1.0625,0.4375,1.8125,1.0625,-0.125,0,-0.04268292682926833,2.0,19.625,-3.0,19.125,1.0,19.25,-0.04268292682926833 62,2002-08-13,20.25,20.75,20.25,20.25,577252.0,-0.012195121951219523,0.0,0.0,59.09090909090909,36.03757878174364,-1.079652389658147,-0.2029261010589707,1.5194249958340684,1.195792268820263,38.69374494355563,0.5,-1.4995946475769557,0.40625,-1.7039928770167627,2.5164928770167627,-0.6488714385083796,1.4613714385083796,-1.6707959999999993,71.42857142857143,31.595129622442215,1.0551214385083814,8,-0.6875,0.6875,2.125,1.3125,0.0,1,-0.024691358024691357,1.0,20.5,2.0,19.625,-3.0,19.125,-0.024691358024691357 63,2002-08-14,20.125,20.5,19.875,20.375,1037380.0,-0.006172839506172867,1.5,-100.0,56.81818181818182,38.97769422185908,-0.8259552035866626,-0.20665977312221173,1.6178833749187653,1.320792268820263,38.755835514193684,0.625,-1.3482068292754121,0.3562499999999993,-1.587489951742512,2.2999899517425106,-0.6156199758712582,1.3281199758712567,-1.3721323199999986,64.28571428571429,21.441239701759073,0.9718699758712559,8,-0.5625,0.75,2.46875,1.4375,-0.75,2,0.012422360248447228,0.0,20.25,1.0,20.5,2.0,19.625,0.012422360248447228 64,2002-08-15,19.75,20.5,19.25,20.5,258012.0,-0.018633540372670843,2.3333333333333335,3.0,54.34782608695652,41.58199813051081,-0.4163557497468986,-0.030099872636345282,1.9493477701009319,1.695792268820263,39.03790188993725,1.25,-1.1459373897384708,0.10624999999999929,-1.448189736605066,1.6606897366050646,-0.6709698683025316,0.8834698683025302,-0.8373617343999982,33.33333333333333,-11.515416618254761,0.777219868302532,8,-0.1875,0.9375,2.96875,1.8125,-1.0,3,0.03164556962025311,1.5,20.125,0.0,20.25,1.0,20.5,0.03164556962025311 65,2002-08-16,19.0,20.125,19.0,20.125,241404.0,-0.03797468354430378,1.0,1.5,43.75000000000001,43.6148264133391,0.39475263418631457,0.5720207516908644,2.6421697497574,2.445792268820263,39.03453563338924,1.125,-0.9528541250840021,-0.53125,-1.912217909989593,0.8497179099895931,-1.2217339549947965,0.15923395499479653,1.75,0.0,-42.92263076392353,0.6904839549947972,8,0.5625,1.5,3.59375,2.5625,-1.75,4,0.07894736842105265,2.3333333333333335,19.75,1.5,20.125,0.0,20.25,0.07894736842105265 66,2002-08-19,19.0,19.5,19.0,19.0,790800.0,0.0,0.0,-0.0,47.72727272727273,45.409084786544845,0.5287388855488508,0.4161497908030185,2.5676938819478963,2.445792268820263,38.57252089904985,0.5,-0.820202518503578,-0.4187499999999993,-1.5550962917336477,0.7175962917336491,-0.9869231458668253,0.1494231458668267,1.7149999999999999,0.0,-41.15748274805665,0.5681731458668245,8,0.875,1.3125,3.5625,2.5625,-2.0,0,0.07236842105263164,1.0,19.0,2.3333333333333335,19.75,1.5,20.125,0.07236842105263164 67,2002-08-20,19.5,19.75,19.125,19.25,524200.0,0.026315789473684292,-1.5,100.0,56.81818181818182,48.635796346589736,0.11971154202479539,-0.17139654451468544,2.0055520070383395,1.945792268820263,37.739229554042055,0.75,-0.6472775116149805,0.13125000000000142,-0.8866005473998015,1.1491005473998044,-0.37767527369990006,0.6401752736999029,1.1807000000000016,33.33333333333333,-11.559195647833697,0.5089252736999009,8,0.375,0.8125,2.9375,2.0625,-1.5,1,0.044871794871794934,0.0,19.0,1.0,19.0,2.3333333333333335,19.75,0.044871794871794934 68,2002-08-21,20.25,20.375,19.5,19.5,1455208.0,0.03846153846153855,-1.3333333333333333,3.0,58.69565217391305,51.611436186244376,-0.529168791776069,-0.888174992878934,1.2008439668110924,1.195792268820263,35.28860288100253,0.875,-0.3665399637462663,0.8312500000000007,-0.2577953327764071,1.9202953327764085,0.2867273336117968,1.3757726663882046,0.3970860000000016,83.33333333333334,36.07298122494838,0.5445226663882043,8,-0.375,0.0625,2.1875,1.3125,-1.25,2,0.0,-1.5,19.5,0.0,19.0,1.0,19.0,0.0 69,2002-08-22,21.25,22.0,20.25,20.5,3118064.0,0.04938271604938271,-1.8,1.0,68.62745098039215,55.09727496620079,-1.336595304144062,-1.834561254810282,0.16065779281326797,0.1957922688202629,32.83445718937625,1.75,-0.12671646741897646,1.7375000000000007,0.3756610729760048,3.0993389270239966,1.0565805364880028,2.4184194635119987,-2.25,75.0,22.728245833230773,0.6809194635119987,8,-0.75,-0.9375,1.1875,0.3125,-2.0,3,-0.08823529411764708,-1.3333333333333333,20.25,-1.5,19.5,0.0,19.0,-0.08823529411764708 70,2002-08-23,22.125,22.25,21.375,21.5,1409200.0,0.04117647058823537,1.0,0.8333333333333334,76.36363636363636,58.02656789549373,-2.0335234776731284,-2.617321285163115,-0.716981175628618,-0.6792077311797371,30.26235622517428,1.0,0.15795352509984895,2.46875,0.6827020988329728,4.254797901167027,1.5757260494164882,3.361773950583512,-3.0650000000000013,96.15384615384616,36.53893174506091,0.8930239505835135,8,-1.5,-1.8125,0.3125,-0.5625,-2.875,4,-0.15254237288135597,-1.8,21.25,-1.3333333333333333,20.25,-1.5,19.5,-0.15254237288135597 71,2002-08-26,22.5,23.25,22.0,22.0,1463724.0,0.016949152542372836,-4.0,0.8,75.92592592592592,59.89712532160671,-2.3411897561739323,-2.925738889639156,-1.1225549422186774,-1.054207731179737,28.529736429311193,1.25,0.4287376191252932,2.7062500000000007,0.5128463123852249,4.8996536876147765,1.6095481561926128,3.8029518438073886,-3.3124000000000002,81.81818181818183,20.12009220390945,1.0967018438073874,8,-1.375,-1.6875,-0.125,-0.9375,-4.625,0,-0.23333333333333328,1.0,22.125,-1.8,21.25,-1.3333333333333333,20.25,-0.23333333333333328 72,2002-08-27,22.0,22.5,21.875,22.5,1135888.0,-0.022222222222222254,1.5,-1.0,69.64285714285714,61.32208924657063,-1.7509811487630742,-2.328537677430436,-0.6595691173293545,-0.5542077311797371,27.510628495855727,0.625,0.6389314949682436,2.0687500000000014,-0.3174424636718207,4.454942463671824,0.8756537681640886,3.2618462318359143,-2.5686560000000007,66.66666666666666,5.770086061774805,1.1930962318359115,8,-0.875,-1.1875,0.09375,-0.4375,-4.25,1,-0.2272727272727273,-4.0,22.5,1.0,22.125,-1.8,21.25,-0.2272727272727273 73,2002-08-28,21.5,22.0,21.5,22.0,1169988.0,-0.022727272727272707,1.0,1.0,66.10169491525424,62.62807467193705,-1.157108242503039,-1.6990629696366284,-0.19912674809530273,-0.054207731179737095,25.851533474097693,0.5,0.6810077215008974,1.4312499999999986,-0.9850801338578492,3.8475801338578464,0.2230849330710747,2.6394150669289225,-1.8395366400000022,41.66666666666667,-18.54427253752509,1.208165066928923,8,-0.375,-0.6875,0.375,0.0625,-4.125,2,-0.16279069767441856,1.5,22.0,-4.0,22.5,1.0,22.125,-0.16279069767441856 74,2002-08-29,21.5,22.25,21.375,21.625,319036.0,0.0,-3.6666666666666665,0.25,63.63636363636363,64.837670631533,-0.9865070126620559,-1.604098770659995,-0.2274107511029939,-0.054207731179737095,24.382959901531418,0.875,0.6834080609408169,1.3187500000000014,-1.1461016022374722,3.783601602237475,0.08632419888126464,2.551175801118738,-1.6241644416000014,6.666666666666667,-48.528408121883615,1.2324258011187366,8,-0.375,-0.6875,-0.71875,0.0625,-4.0,3,-0.11627906976744184,1.0,21.5,1.5,22.0,-4.0,22.5,-0.11627906976744184 75,2002-08-30,21.25,22.125,21.25,22.125,608120.0,-0.011627906976744207,1.0,7.0,56.00000000000001,65.75686255072493,-0.4288818285689082,-1.2301154069933347,-0.009182930824199076,0.1957922688202629,23.193339892309854,0.875,0.7090420135853464,0.9499999999999993,-1.4784497979271976,3.378449797927196,-0.2642248989636009,2.1642248989635995,-1.1717145751040015,0.0,-47.481620951330044,1.2142248989635986,8,-0.0625,-0.4375,-0.5625,0.3125,-4.125,4,-0.09411764705882353,-3.6666666666666665,21.5,1.0,21.5,1.5,22.0,-0.09411764705882353 76,2002-09-02,21.5,21.75,21.25,21.5,185804.0,0.0117647058823529,1.0,-0.0,60.0,66.11039790426028,-0.3206869418002789,-1.31105778530317,-0.26452672139756217,-0.054207731179737095,21.576842044916678,0.5,0.792498819717462,1.0500000000000007,-1.2788804629105215,3.378880462910523,-0.11444023145526216,2.2144402314552636,-1.2314117005977607,20.0,-23.44238551577223,1.164440231455262,9,-0.125,-0.6875,-0.8125,0.0625,-4.75,0,-0.10465116279069764,1.0,21.25,-3.6666666666666665,21.5,1.0,21.5,-0.10465116279069764 77,2002-09-03,21.125,21.75,21.0,21.75,461680.0,-0.01744186046511631,1.4,-100.0,57.692307692307686,65.99891518408191,0.3453805688009588,-0.8102367087888034,0.08857255746798032,0.3207922688202629,20.166334794101562,0.75,1.017187777354252,0.5687500000000014,-1.6738914759104304,2.8113914759104333,-0.5525707379552145,1.6900707379552173,-0.6775269985618948,10.0,-29.53328694230916,1.121320737955215,9,0.625,-0.3125,-0.4375,0.4375,-4.625,1,-0.15384615384615385,1.0,21.5,1.0,21.25,-3.6666666666666665,21.5,-0.15384615384615385 78,2002-09-04,20.25,21.25,19.5,21.25,610828.0,-0.041420118343195256,2.5,1.6,53.57142857142857,64.32602380530817,1.3637985567571178,0.15127814576370469,0.9270229743212184,1.195792268820263,18.426503547573155,1.75,1.2110233793443577,-0.3562499999999993,-2.519451513838625,1.8069515138386265,-1.4378507569193104,0.7253507569193118,3.0,27.27272727272727,-12.505944371938103,1.081600756919312,9,1.125,0.5625,0.4375,1.3125,-3.875,2,-0.12345679012345678,1.4,21.125,1.0,21.5,1.0,21.25,-0.12345679012345678 79,2002-09-05,19.625,20.125,19.5,19.75,1079600.0,-0.030864197530864224,-2.3333333333333335,0.125,54.54545454545455,61.90178138106574,1.9378356204812874,0.8597366642681905,1.4913383027910072,1.820792268820263,17.014714633500315,0.75,1.3066051977463466,-1.0062500000000014,-3.1080584318535216,1.0955584318535188,-2.0571542159267615,0.04465421592675867,3.5500000000000007,4.761904761904762,-38.39413903975796,1.0509042159267608,9,1.75,1.1875,1.0625,1.9375,-1.625,3,-0.1146496815286624,2.5,20.25,1.4,21.125,1.0,21.5,-0.1146496815286624 80,2002-09-06,20.25,20.25,19.5,19.75,1022460.0,0.031847133757961776,2.0,-4.0,58.33333333333334,59.94704887077768,1.138636504725529,0.2993064789253026,0.7955460388494267,1.195792268820263,16.0832229807139,0.75,1.3552281029696402,-0.4125000000000014,-2.469420283489768,1.6444202834897652,-1.4409601417448847,0.6159601417448819,2.8515000000000015,33.33333333333333,-14.650390165942,1.0284601417448824,9,0.75,0.5625,0.3125,1.125,-2.25,4,-0.13580246913580252,-2.3333333333333335,19.625,2.5,20.25,1.4,21.125,-0.13580246913580252 81,2002-09-09,19.625,20.5,19.625,20.5,307232.0,-0.030864197530864224,1.0,-1.75,50.81967213114754,57.85558386947662,1.4672245102550328,0.9016190544885987,1.3450613773121987,1.820792268820263,15.917062602178927,0.875,1.2282737753082138,-0.9937499999999986,-3.101809409429496,1.1143094094294987,-2.047779704714749,0.06027970471475186,3.40447,5.555555555555555,-42.45212713599382,1.0540297047147489,9,1.25,1.1875,0.8125,1.625,-0.5,0,-0.1273885350318471,2.0,20.25,-2.3333333333333335,19.625,2.5,20.25,-0.1273885350318471 82,2002-09-10,19.75,20.125,19.75,20.0,306800.0,0.006369426751592355,-2.0,0.2857142857142857,46.42857142857143,55.66968125984519,1.105782682399667,0.7770810303030729,1.1404431563579998,1.695792268820263,16.079930094339108,0.5,0.9469651373597436,-0.84375,-2.981867408523584,1.2943674085235841,-1.912808704261792,0.22530870426179206,3.2088806000000005,14.285714285714285,-28.04507880760928,1.0690587042617923,9,1.125,1.0625,0.375,1.4375,-1.375,1,-0.15189873417721522,1.0,19.625,2.0,20.25,-2.3333333333333335,19.625,-0.15189873417721522 83,2002-09-11,20.375,20.5,19.75,19.75,1046876.0,0.03164556962025311,-1.4,-2.5,43.39622641509434,53.42077712414861,0.3401944143309734,0.18105341961057064,0.4374161946306323,1.070792268820263,15.954972645652285,0.75,0.6379955472228573,-0.2312499999999993,-2.360734432290702,1.8982344322907032,-1.2959922161453505,0.833492216145352,2.514702988,87.5,47.265041897064435,1.0647422161453508,9,0.4375,0.75,-0.25,0.75,-2.0,2,-0.1901840490797546,-2.0,19.75,1.0,19.625,2.0,20.25,-0.1901840490797546 84,2002-09-12,20.375,20.5,20.25,20.25,43084.0,0.0,-3.0,0.2,34.78260869565217,51.06328920144328,0.18308434392281114,0.24272212502002333,0.3618102261172993,1.070792268820263,15.202605786230288,0.25,0.3914567340441195,-0.2624999999999993,-2.357136006565348,1.8321360065653494,-1.3098180032826754,0.7848180032826768,2.446908928239999,87.5,52.09374169273974,1.0473180032826745,9,0.25,0.75,-0.25,0.625,-2.125,3,-0.19631901840490795,-1.4,20.375,-2.0,19.75,1.0,19.625,-0.19631901840490795 85,2002-09-13,20.5,20.5,19.75,20.375,121640.0,0.006134969325153339,11.0,1.0,31.818181818181813,47.93197607013016,-0.06648257218524023,0.24860642366832764,0.16915741751207491,0.9457922688202629,14.130525871426986,0.75,0.19217005641496243,-0.21249999999999858,-2.1627024186438284,1.7377024186438312,-1.1876012093219153,0.7626012093219181,2.255470749675201,100.0,67.55372050405455,0.9751012093219157,9,0.125,0.625,-0.375,0.4375,-2.5,4,-0.12195121951219512,-3.0,20.375,-1.4,20.375,-2.0,19.75,-0.12195121951219512 86,2002-09-16,20.375,20.5,20.0,20.5,215600.0,-0.0060975609756097615,7.0,-1.0,34.14634146341464,45.31575760025316,-0.13169505973480966,0.5079421570476867,0.20350854293961973,1.070792268820263,13.00050942587,0.5,0.006704492163645881,-0.40625,-2.192297901167045,1.379797901167045,-1.2992739505835225,0.48677395058352246,2.315361334681697,83.33333333333334,52.9347989476276,0.8930239505835219,9,0.0,0.75,-0.25,0.5625,-2.875,0,-0.1165644171779141,11.0,20.5,-3.0,20.375,-1.4,20.375,-0.1165644171779141 87,2002-09-17,20.375,20.625,20.25,20.375,399600.0,0.0,-2.0,-0.0,37.83783783783784,43.567580852076404,-0.2785646746270949,0.6080300774727796,0.1109906849434239,1.070792268820263,12.137291218234541,0.375,-0.10258390394125172,-0.4499999999999993,-2.144418080515841,1.2444180805158425,-1.297209040257922,0.39720904025792336,2.2515541079880634,71.42857142857143,40.70159203980375,0.8472090402579214,9,-0.3125,0.75,-0.1875,0.5625,-2.875,1,-0.06134969325153372,7.0,20.375,11.0,20.5,-3.0,20.375,-0.06134969325153372 88,2002-09-18,20.25,20.5,19.5,20.375,417000.0,-0.006134969325153339,4.333333333333333,-100.0,36.8421052631579,41.60054204293233,-0.17161145218091178,0.7726439337165765,0.14817227848763892,1.195792268820263,12.426389984285475,1.0,-0.2772287702022602,-0.5749999999999993,-2.269418080515841,1.1194180805158425,-1.422209040257922,0.27220904025792336,2.314023025828302,66.66666666666666,31.53731063799571,0.8472090402579214,9,-0.1875,0.875,0.0,0.6875,-3.5,2,-0.09259259259259256,-2.0,20.375,7.0,20.375,11.0,20.5,-0.09259259259259256 89,2002-09-19,19.375,20.375,19.0,20.25,642336.0,-0.043209876543209846,1.4444444444444444,7.0,32.55813953488372,38.73663162088238,0.7422524702176965,1.5810315983288667,0.9596433315175474,2.070792268820263,12.542585740977042,1.375,-0.4446621310173704,-1.3562499999999993,-3.155875326502578,0.44337532650257927,-2.2560626632512886,-0.45643733674871,3.127742565311735,23.076923076923077,-15.814624998324167,0.8998126632512894,9,0.4375,1.75,0.84375,1.5625,-1.75,3,-0.05161290322580647,4.333333333333333,20.25,-2.0,20.375,7.0,20.375,-0.05161290322580647 90,2002-09-20,18.75,19.5,18.75,19.5,2048984.0,-0.032258064516129004,1.0,0.8571428571428571,26.08695652173914,35.988552108725884,1.2651448390239963,2.045072777453065,1.5125420006760777,2.695792268820263,12.526616858565554,0.75,-0.5424753255736015,-1.8125,-3.692974464204802,0.06797446420480213,-2.752737232102401,-0.8722627678975989,3.6126328626992645,0.0,-39.57591798742189,0.9402372321024018,9,0.9375,2.25,1.375,2.1875,-0.5,4,-0.026666666666666616,1.4444444444444444,19.375,4.333333333333333,20.25,-2.0,20.375,-0.026666666666666616 91,2002-09-23,17.25,19.375,17.25,19.375,273348.0,-0.07999999999999996,1.0,2.8333333333333335,21.818181818181827,33.254064374238155,2.6740244607470345,3.3008243448641252,2.937642926079427,4.195792268820263,12.125667060271498,2.125,-0.645612334631835,-3.0500000000000007,-5.233068820189651,-0.8669311798103507,-4.141534410094824,-1.9584655899051775,4.895874890937307,0.0,-41.52768911208045,1.0915344100948245,9,1.6875,3.0,2.78125,3.6875,0.375,0,0.04347826086956519,1.0,18.75,1.4444444444444444,19.375,4.333333333333333,20.25,0.04347826086956519 92,2002-09-24,17.0,17.875,16.0,17.875,676868.0,-0.01449275362318836,3.2857142857142856,0.4117647058823529,24.0,31.09892810589434,2.7858790005998486,3.3276404755802105,3.096205352561789,4.445792268820263,12.119270763451846,1.875,-0.8533141255611874,-3.0500000000000007,-5.537336347433367,-0.5626636525666342,-4.293668173716682,-1.8063318262833192,4.754204899662323,22.22222222222222,-20.236648221487677,1.2436681737166833,9,1.3125,2.625,3.09375,3.9375,0.5,1,0.02941176470588225,1.0,17.25,1.0,18.75,1.4444444444444444,19.375,0.02941176470588225 93,2002-09-25,18.0,18.25,16.375,16.375,518168.0,0.05882352941176472,-1.3076923076923077,-1.8571428571428572,37.73584905660377,31.42706592377785,1.5796762129405657,2.1628766788136247,2.0225621020006024,3.445792268820263,12.398076009905692,1.875,-0.9328018669523459,-1.875,-4.42450975679639,0.6745097567963896,-3.149754878398195,-0.6002451216018052,3.1787844096960924,45.714285714285715,-1.4504970007047149,1.2747548783981957,9,0.3125,1.625,2.09375,2.9375,-1.375,2,-0.02777777777777779,3.2857142857142856,17.0,1.0,17.25,1.0,18.75,-0.02777777777777779 94,2002-09-26,19.0,19.0,18.25,18.25,513492.0,0.05555555555555558,1.0,0.46153846153846156,41.07142857142858,32.45520445191638,0.4069121757808496,1.018182564964949,0.9388718738262583,2.445792268820263,12.156422298217025,1.0,-0.9640353920252309,-0.75,-3.2075340657273728,1.7075340657273728,-1.9787670328636864,0.4787670328636864,1.6609059687264818,85.71428571428571,35.27975103531361,1.2287670328636868,9,-0.6875,0.625,1.09375,1.9375,-7.649999618530273,3,-0.11842105263157898,-1.3076923076923077,18.0,3.2857142857142856,17.0,1.0,17.25,-0.11842105263157898 95,2002-09-27,19.25,19.25,18.75,19.25,3047468.0,0.013157894736842035,1.0,0.0,47.16981132075472,33.9022566582875,-0.04363587497104149,0.6436661736707734,0.638599077383919,2.195792268820263,11.958095658777534,0.5,-1.0190050406670217,-0.3999999999999986,-2.7614224080993353,1.961422408099338,-1.580711204049667,0.7807112040496698,0.944815371853835,96.29629629629629,38.52487695227508,1.1807112040496681,9,-0.9375,0.375,1.15625,1.6875,-7.399999618530273,4,-0.08441558441558439,1.0,19.0,-1.3076923076923077,18.0,3.2857142857142856,17.0,-0.08441558441558439 96,2002-09-30,19.25,19.25,18.75,19.0,1756800.0,0.0,3.0,100.0,46.15384615384615,34.82625758228842,-0.24585332353289502,0.49166702041273425,0.5872897647833994,2.195792268820263,11.749051201303676,0.5,-1.0279089408878264,-0.2875000000000014,-2.486632604125159,1.9116326041251561,-1.3870663020625784,0.8120663020625756,0.5253338346684515,100.0,35.210738463351916,1.099566302062578,9,-1.0,0.375,1.21875,1.6875,-6.0,0,-0.051948051948051965,1.0,19.25,1.0,19.0,-1.3076923076923077,18.0,-0.051948051948051965 97,2002-10-01,17.875,19.25,17.75,19.25,638104.0,-0.0714285714285714,1.1818181818181819,-5.5,32.758620689655174,34.372537074121446,0.8238664953106714,1.6977453867823407,1.918123385998598,3.570792268820263,12.106180194394152,1.5,-1.0745139712761578,-1.5,-3.685478389157314,0.6854783891573142,-2.5927391945786553,-0.4072608054213447,1.5228004512016078,52.17391304347826,-9.340136356806454,1.092739194578657,10,0.3125,1.375,3.09375,3.0625,-3.5,1,-0.013986013986013957,3.0,19.25,1.0,19.25,1.0,19.0,-0.013986013986013957 98,2002-10-02,17.75,18.75,17.5,18.75,1220448.0,-0.006993006993006978,1.5,0.7272727272727273,32.203389830508485,34.33312044030198,0.6223999551521118,1.7137113978597398,2.0368912826122276,3.695792268820263,13.26313379559339,1.25,-1.1527706936361284,-1.5,-3.759482940385851,0.7594829403858512,-2.6297414701929256,-0.3702585298070744,1.5,14.285714285714285,-42.12611788467374,1.1297414701929254,10,0.0,1.375,3.21875,3.1875,-4.0,2,-0.014084507042253502,1.1818181818181819,17.875,3.0,19.25,1.0,19.25,-0.014084507042253502 99,2002-10-03,17.375,17.625,17.375,17.625,444852.0,-0.021126760563380254,1.0,0.25,29.508196721311464,34.71325824025446,0.7642323114065057,2.0148042841182203,2.397143413853641,4.070792268820263,14.510513810686565,0.375,-1.2889200017214932,-1.7624999999999993,-4.163020776831548,0.6380207768315493,-2.9627603884157736,-0.562239611584225,1.875,0.0,-48.79566903596638,1.2002603884157743,10,0.3125,1.75,3.59375,3.5625,-4.25,3,-0.043165467625899234,1.5,17.75,1.1818181818181819,17.875,3.0,19.25,-0.043165467625899234 100,2002-10-04,17.5,17.75,17.375,17.375,343752.0,0.007194244604316502,-5.0,-0.5,31.14754098360656,35.74985370307944,0.49536607382879794,1.7636404998792052,2.2625737270476414,3.945792268820263,15.90734088664863,0.375,-1.425197771985907,-1.5,-3.9468024246479487,0.9468024246479487,-2.7234012123239744,-0.27659878767602564,1.4250000000000007,6.666666666666667,-36.200384372804514,1.223401212323975,10,0.125,1.5625,3.46875,3.4375,-3.75,4,-0.35142854963030135,1.0,17.375,1.5,17.75,1.1818181818181819,17.875,-0.35142854963030135 101,2002-10-07,17.125,17.5,16.25,17.375,366080.0,-0.021428571428571463,4.0,-2.0,29.6875,36.38179814752388,0.9507518619372775,2.0466778753970374,2.6073302407172783,4.2469000834903525,17.905758288498987,1.25,-1.4830171857077161,-1.75,-4.314945880212868,0.8149458802128677,-3.032472940106434,-0.46752705989356613,1.5075000000000003,29.166666666666668,-9.670838088690036,1.2824729401064345,10,0.625,1.75,3.875,3.8125,-2.75,0,-0.3080291748046875,-5.0,17.5,1.0,17.375,1.5,17.75,-0.3080291748046875 102,2002-10-08,16.75,17.25,16.625,17.125,3793600.0,-0.021897810218978075,1.0,1.5,28.787878787878796,35.38757922877665,1.437755341430158,2.3035034594772092,2.963224627000436,4.547073016985131,20.012172649962416,0.625,-1.459121746510327,-1.9750000000000014,-4.671976865033557,0.7219768650335538,-3.323488432516779,-0.6265115674832238,1.619250000000001,20.0,-14.684560951669624,1.3484884325167772,10,1.0,2.125,4.34375,4.1875,-2.5,1,-0.20895522388059706,4.0,17.125,-5.0,17.5,1.0,17.375,-0.20895522388059706 103,2002-10-09,16.5,18.375,16.0,18.375,1965220.0,-0.014925373134328401,1.5333333333333334,5.0,31.14754098360656,34.28492505235199,1.6233129091904388,2.3698149668329904,3.2069390356239076,4.7320079150597465,21.411651927006204,2.375,-1.2582194686641124,-2.03125,-4.785284122404498,0.722784122404498,-3.408267061202249,-0.654232938797751,-0.5,21.052631578947366,-14.476443089230376,1.3770170612022485,10,1.125,2.125,4.78125,4.4375,-1.75,2,-0.12878787878787878,1.0,16.75,4.0,17.125,-5.0,17.5,-0.12878787878787878 104,2002-10-10,16.375,17.125,15.875,17.125,958520.0,-0.007575757575757569,2.3333333333333335,0.4,33.33333333333333,32.74753860930517,1.4938977447476667,2.297578004392797,3.3079523774988218,4.788559496876555,22.917672393451756,1.25,-1.0703609101528642,-1.9562500000000007,-4.727430396414775,0.8149303964147752,-3.3418401982073895,-0.5706598017926119,2.0,20.0,-19.196123298826173,1.3855901982073877,10,1.1875,1.875,4.71875,4.5625,-1.0,3,-0.16030534351145043,1.5333333333333334,16.5,1.0,16.75,4.0,17.125,-0.16030534351145043 105,2002-10-11,18.0,18.0,16.25,16.25,1978404.0,0.0992366412213741,1.0,-2.3333333333333335,55.17241379310345,33.749601680333754,-0.3654974937234563,0.5013875409373014,1.689443028831775,3.1038654725587307,24.30509900457704,1.75,-1.0124811732213495,-0.2062500000000007,-2.784339612994753,2.3718396129947514,-1.4952948064973768,1.0827948064973754,0.375,85.0,39.15853158005656,1.2890448064973765,10,-0.4375,0.25,3.09375,2.9375,-2.875,4,-0.27083333333333337,2.3333333333333335,16.375,1.5333333333333334,16.5,1.0,16.75,-0.27083333333333337 106,2002-10-14,18.0,18.0,17.25,17.5,662400.0,0.0,2.0,0.2857142857142857,57.14285714285714,36.458961286245085,-0.627438642337232,0.3313226028444447,1.7081567237468498,3.049553103486975,25.767503873772473,0.75,-1.0561929013910358,-0.08749999999999858,-2.455182633426915,2.2801826334269197,-1.2713413167134568,1.0963413167134597,0.3249999999999993,85.0,34.676675043461245,1.183841316713459,10,-0.6875,0.25,2.90625,2.9375,-3.25,0,-0.23611111111111116,1.0,18.0,2.3333333333333335,16.375,1.5333333333333334,16.5,-0.23611111111111116 107,2002-10-15,19.125,19.375,18.625,18.625,990760.0,0.0625,-2.0,1.0,57.89473684210526,39.31355539864472,-1.7393953760880514,-0.940337417191266,0.5992098922529152,1.8802229518157958,27.161380443990335,1.375,-1.1558048946336363,1.1000000000000014,-1.0712838792314479,3.2712838792314507,0.01435806038427856,2.1856419396157243,-3.25,92.85714285714286,40.217860934763834,1.0856419396157242,10,-1.5,-0.875,1.71875,1.8125,-4.625,1,-0.24836601307189543,2.0,18.0,1.0,18.0,2.3333333333333335,16.375,-0.24836601307189543 108,2002-10-16,18.375,19.25,18.375,19.25,1447236.0,-0.039215686274509776,1.0,-1.75,45.454545454545446,41.08537192455962,-0.9961740875414691,-0.35627654864259384,1.3488194965164624,2.585073325458062,27.668432516260932,0.875,-1.2786135688091989,0.4437500000000014,-1.4696291409028,2.357129140902803,-0.5129395704513975,1.4004395704514003,-2.4299999999999997,71.42857142857143,22.02406183659931,0.9566895704514004,10,-0.75,-0.125,2.46875,2.5625,-3.75,2,-0.22448979591836737,-2.0,19.125,2.0,18.0,1.0,18.0,-0.22448979591836737 109,2002-10-17,18.375,18.75,18.375,18.5,2075240.0,0.0,-5.0,0.14285714285714285,43.39622641509434,42.4463369725027,-0.9380529597949909,-0.458545141858675,1.3524507918030118,2.5454530119470924,27.68474374773656,0.375,-1.180275526732224,0.4937499999999986,-1.3098921485427297,2.297392148542727,-0.4080710742713656,1.3955710742713627,-2.3613999999999997,68.0,23.513801566069844,0.9018210742713643,10,-0.75,-0.125,2.59375,2.5625,-3.625,3,-0.19727891156462585,1.0,18.375,-2.0,19.125,2.0,18.0,-0.19727891156462585 110,2002-10-18,18.25,18.5,18.0,18.375,3062272.0,-0.006802721088435382,1.6666666666666667,1.0,42.59259259259259,43.88023614945743,-0.7772092523535683,-0.3930778186957369,1.46358548506133,2.629703596286113,27.578108315042872,0.5,-1.0638531017447086,0.3937500000000007,-1.3726673524843207,2.160167352484322,-0.48945867624216177,1.2769586762421632,-2.1691719999999997,47.05882352941176,9.198398513201916,0.8832086762421613,10,-0.625,0.0,2.625,2.6875,-2.875,4,-0.15753424657534243,-5.0,18.375,1.0,18.375,-2.0,19.125,-0.15753424657534243 111,2002-10-21,18.0,18.5,18.0,18.125,2753284.0,-0.013698630136986356,-7.0,1.0,51.11111111111111,46.36059529648324,-0.43587463625551237,-0.08854869743954197,1.6683211029266865,2.8410785338856925,26.252273795763216,0.5,-0.8875313289888496,0.10624999999999929,-1.6376774339079248,1.8501774339079233,-0.765713716953961,0.9782137169539595,-1.8532885599999993,0.0,-34.56068230590492,0.8719637169539616,10,-0.375,0.25,2.875,2.9375,-3.125,0,-0.1597222222222222,1.6666666666666667,18.25,-5.0,18.375,1.0,18.375,-0.1597222222222222 112,2002-10-22,17.5,18.125,17.25,18.0,1898000.0,-0.02777777777777779,1.3333333333333333,4.0,47.916666666666664,48.22383148348993,0.2030542508888189,0.4751941251274019,2.1243729038774966,3.303145653795756,24.342116985971877,0.875,-0.7404925580970954,-0.4187499999999993,-2.122605921138824,1.2851059211388254,-1.2706779605694116,0.43317796056941305,-1.2887227887999977,12.5,-23.60808244709753,0.8519279605694122,10,0.125,0.75,3.25,3.4375,-1.75,1,-0.15714285714285714,-7.0,18.0,1.6666666666666667,18.25,-5.0,18.375,-0.15714285714285714 113,2002-10-23,17.5,18.0,17.5,17.5,1433200.0,0.0,0.0,-0.0,51.1111111111111,50.199140125465235,0.40210757617647985,0.4593667232110512,2.0835483283049605,3.2648276716151514,22.833993932689005,0.5,-0.5335424611888477,-0.3937500000000007,-2.107231758537843,1.3197317585378414,-1.2504908792689235,0.46299087926892213,-1.2254483330239978,16.666666666666664,-23.01706473214758,0.8567408792689211,10,0.3125,0.6875,3.09375,3.4375,-1.0,2,-0.17142857142857137,1.3333333333333333,17.5,-7.0,18.0,1.6666666666666667,18.25,-0.17142857142857137 114,2002-10-24,16.75,17.75,16.5,17.5,2308364.0,-0.042857142857142816,1.0,-100.0,43.99999999999999,48.9577608151204,1.3531986526763582,1.0879387305850372,2.7952561933064572,3.965771783528602,22.462020856850547,1.25,-0.288559955889486,-1.03125,-2.734333503840155,0.6718335038401548,-1.8827917519200774,-0.17970824807992258,-0.4134393663635194,12.5,-30.064711841644154,0.8515417519200771,10,1.1875,1.375,3.84375,4.1875,0.0,3,-0.12686567164179108,0.0,17.5,1.3333333333333333,17.5,-7.0,18.0,-0.12686567164179108 115,2002-10-25,17.625,17.625,16.875,16.875,309792.0,0.052238805970149294,1.0,-1.0,53.70370370370371,48.57563265521446,0.4686996459553221,0.08954688472245564,1.9155205747076849,3.044310059100919,22.363166259265054,0.875,-0.026021992928853876,-0.07499999999999929,-1.6318186183772774,1.4818186183772788,-0.8534093091886383,0.7034093091886398,-1.2276705790362499,56.25,11.495209308909466,0.778409309188639,10,0.3125,0.0625,2.84375,3.25,-1.125,4,-0.16312056737588654,1.0,16.75,0.0,17.5,1.3333333333333333,17.5,-0.16312056737588654 116,2002-10-28,18.25,18.375,18.125,18.125,199332.0,0.03546099290780136,-3.0,0.16666666666666666,60.71428571428572,48.88891586323451,-0.13087098139125075,-0.6474046327979153,1.2929498725177417,2.368027416219064,21.96027503004287,0.75,0.25084988538156594,0.6000000000000014,-0.8039418191573198,2.0039418191573226,-0.1019709095786574,1.3019709095786602,-1.7931171674555237,93.33333333333333,43.56984999243315,0.70197090957866,10,-0.375,-0.625,2.09375,2.5625,-2.125,0,-0.15753424657534243,1.0,17.625,1.0,16.75,0.0,17.5,-0.15753424657534243 117,2002-10-29,17.625,18.25,17.625,18.125,649132.0,-0.03424657534246578,-1.5,-4.0,57.6271186440678,50.241423995403665,0.28941273248528887,-0.044369148449405316,1.8970477420308924,2.9415815844887057,20.982151937820245,0.625,0.20780180232444678,-0.01249999999999929,-1.4124530067300292,1.3874530067300306,-0.7124765033650142,0.6874765033650156,-1.109754824106414,60.0,6.331950065054173,0.6999765033650144,10,0.0,0.0,1.96875,2.625,-1.5,1,-0.15602836879432624,-3.0,18.25,1.0,17.625,1.0,16.75,-0.15602836879432624 118,2002-10-30,17.5,17.875,17.25,17.75,1861008.0,-0.007092198581560294,1.5,0.5,57.6271186440678,51.822634243067384,0.3098223744149955,0.06423450150434462,1.9750837031476358,3.0138865956117513,19.894643020697643,0.625,0.14336278807219927,-0.125,-1.5251879573076224,1.2751879573076224,-0.8250939786538112,0.5750939786538112,-0.9275597276242848,53.333333333333336,-4.403745803061639,0.7000939786538107,10,0.0,0.125,1.46875,2.125,-1.125,2,-0.09999999999999998,-1.5,17.625,-3.0,18.25,1.0,17.625,-0.09999999999999998 119,2002-10-31,16.625,18.0,16.125,18.0,6211276.0,-0.050000000000000044,1.7272727272727273,5.5,39.62264150943396,51.492639678271985,1.0174780835472923,0.9277306766848952,2.759745869972356,3.832564448076532,18.940727375840527,1.875,-0.04541814124673138,-0.9624999999999986,-2.4294606962050267,0.5044606962050295,-1.6959803481025126,-0.22901965189748452,2.75,22.22222222222222,-30.741655797051543,0.733480348102514,10,0.6875,1.0,2.34375,3.0,-0.5,3,-0.007518796992481258,1.5,17.5,-1.5,17.625,-3.0,18.25,-0.007518796992481258 120,2002-11-01,11.350000381469727,13.5,10.774999618530273,13.5,38249336.0,-0.3172932101371593,1.5348845255447257,1.5636360862038352,22.058824236535614,48.26460780331915,5.823148894682575,6.027391539698229,7.853040947502247,9.033967515192462,18.86045961489305,5.850000381469727,-0.21970677683602702,-5.9299996376037605,-9.083260121469483,-2.7767391537380384,-7.5066298795366215,-4.353369395670899,7.959999618530272,7.565799132608156,-39.63777566473229,1.5766302419328615,11,3.22499942779541,3.72499942779541,7.618749618530273,8.274999618530273,5.274999618530273,4,0.47577087550996366,1.7272727272727273,16.625,1.5,17.5,-1.5,17.625,0.47577087550996366 121,2002-11-04,11.850000381469727,12.25,11.050000190734863,12.25,17614884.0,0.04405286195552138,5.0000047683761295,0.18604636720992104,17.73835980191994,44.91146259612507,4.871298402652204,5.3881947337562295,7.161310875759973,8.446564123937897,18.077705670657043,1.1999998092651367,-0.39369370013510263,-5.166249656677245,-9.14776181282722,-1.1847375005272713,-7.157005734752232,-3.175493578602257,7.118599603271484,14.381280375641769,-25.93012386973255,1.9907560780749867,11,2.72499942779541,3.22499942779541,7.118749618530273,7.774999618530273,4.649999618530273,0,0.3924050184674801,1.5348845255447257,11.350000381469727,1.7272727272727273,16.625,1.5,17.5,0.3924050184674801 122,2002-11-05,13.25,13.625,12.100000381469727,12.125,11042600.0,0.1181434239208552,-1.5957457169849911,-2.812502682211573,28.5115290235302,42.40039791972719,3.134682624575408,3.9131697545774102,5.598015205180836,6.966414707146278,16.82146054668834,1.7749996185302734,-0.5427047422195344,-3.591250038146974,-7.914999282360753,0.7324992060668052,-5.753124660253864,-1.4293754160400844,5.3908559700927725,34.25605883450841,-2.0316897068401047,2.161874622106889,11,1.3249998092651367,1.8249998092651367,5.6875,6.375,3.25,1,0.21698113207547176,5.0000047683761295,11.850000381469727,1.5348845255447257,11.350000381469727,1.7272727272727273,16.625,0.21698113207547176 123,2002-11-06,14.375,14.375,13.25,13.5,5146616.0,0.08490566037735858,1.5714285714285714,0.7777777777777778,34.67432860593415,41.36421220927543,1.6983880962724385,2.762439110301777,4.335543901121888,5.768988926011019,16.711237746510495,1.125,-0.7391578266012573,-2.3600000381469712,-6.821307190578771,2.101307114284829,-4.590653614362871,-0.12934646193107113,3.951221716030272,49.82699226844063,16.825631826884916,2.2306535762158997,11,0.19999980926513672,0.6999998092651367,4.34375,5.25,2.125,2,0.12173913043478257,-1.5957457169849911,13.25,5.0000047683761295,11.850000381469727,1.5348845255447257,11.350000381469727,0.12173913043478257 124,2002-11-07,13.75,14.375,13.125,13.875,5509136.0,-0.04347826086956519,1.2222222222222223,-0.14285714285714285,33.39483301337735,39.10767102146139,2.0708587652149184,3.352586243746117,4.812975681967501,6.323181200302102,16.523904989399675,1.25,-0.9124199067771954,-2.8537500381469734,-7.509851549856492,1.8023514735625454,-5.181800794001731,-0.525699282292214,4.274172832130272,82.63889072853823,49.29177509559168,2.3280507558547594,11,0.8249998092651367,1.3249998092651367,4.6875,5.875,3.0,3,0.19090909090909092,1.5714285714285714,14.375,-1.5957457169849911,13.25,5.0000047683761295,11.850000381469727,0.19090909090909092 125,2002-11-08,13.125,14.0,13.125,13.75,611172.0,-0.045454545454545414,-1.8,5.0,32.49551071060212,35.97225157660767,2.224315972076484,3.787841988496261,5.28816185147582,6.873020276066882,17.29935093937054,0.875,-1.1482814480482073,-3.2350000381469712,-8.089525712560494,1.6195256362665518,-5.662262875353733,-0.8077372009402097,4.609205903586272,62.40601288105745,23.814567229307002,2.4272628372067615,11,1.3874998092651367,1.9499998092651367,5.28125,6.5,4.25,4,0.22857142857142865,1.2222222222222223,13.75,1.5714285714285714,14.375,-1.5957457169849911,13.25,0.22857142857142865 126,2002-11-11,13.75,14.125,13.5,13.75,1866016.0,0.04761904761904767,-1.5,-0.0,36.65480354579523,33.641994343466266,0.9989084910528199,2.9809522949363725,4.509462258667575,6.187706009335763,18.078151144533386,1.0,-1.2811010630458615,-2.3975000381469727,-7.321338251339785,2.52633817504584,-4.859419144743377,0.06441906844943368,3.70583765218403,72.52746792090579,29.3701036010128,2.4619191065964063,11,0.6374998092651367,1.3249998092651367,4.59375,5.875,3.25,0,0.209090909090909,-1.8,13.125,1.2222222222222223,13.75,1.5714285714285714,14.375,0.209090909090909 127,2002-11-12,14.375,14.5,13.875,13.875,3919616.0,0.045454545454545414,-1.5,100.0,39.35263999159857,31.611496715414127,-0.15151951244614636,2.088949796791429,3.746945488228313,5.499426083995342,19.67528407295667,0.75,-1.5654256868634029,-1.535000038146972,-6.310110803981807,3.2401107276878616,-3.922555421064388,0.8525553447704439,2.8136041308378807,90.9090909090909,42.56667894788767,2.3875553829174168,11,0.012499809265136719,0.6999998092651367,3.9375,5.25,2.125,1,0.14782608695652177,-1.5,13.75,-1.8,13.125,1.2222222222222223,13.75,0.14782608695652177 128,2002-11-13,14.25,14.5,14.125,14.375,2409352.0,-0.008695652173912993,1.0,-0.25,41.103202363863495,31.776003477017408,-0.5990054420144784,1.9911576608337924,3.7583490899215803,5.5577809658623885,21.562827432591124,0.375,-1.9974159540111938,-1.453750038146973,-6.136002925675935,3.2285028493819894,-3.794876481911455,0.8873764056175073,2.6820599503455753,81.81818181818183,27.746383871748165,2.3411264437644808,11,-1.6125001907348633,0.8249998092651367,4.0625,5.375,2.875,2,0.1578947368421053,-1.5,14.375,-1.5,13.75,-1.8,13.125,0.1578947368421053 129,2002-11-14,14.75,14.875,14.25,14.375,2051260.0,0.03508771929824572,1.0,-3.0,39.48811641536156,33.71259149688696,-1.5566418733881253,1.2708124226239796,3.1683693243337174,4.985383154574031,23.4308979061397,0.625,-2.3869908044204475,-0.7725000381469727,-5.297369772002966,3.7523696957090227,-3.0349349050749694,1.4899348287810241,1.935777537072962,92.85714285714286,37.4473084570882,2.2624348669279977,11,-1.7874999046325684,0.3249998092651367,3.375,4.875,2.0,3,0.11864406779661008,1.0,14.25,-1.5,14.375,-1.5,13.75,0.11864406779661008 130,2002-11-15,15.375,15.5,14.875,15.0,2209592.0,0.04237288135593231,1.0,1.0,39.48811641536156,36.12923112060269,-1.7328843817598596,0.44204490168808697,2.4386482248187242,4.282901116555152,24.859516476873107,0.75,-2.789314359361601,-0.0037500381469719457,-4.342627845625323,4.335127769331379,-2.1731889418861456,2.1656888655922035,1.0743464203312527,93.75,41.35527855926679,2.1694389037391755,11,-1.5749998092651367,-0.3000001907348633,2.53125,4.1875,1.75,4,0.08943089430894302,1.0,14.75,1.0,14.25,-1.5,14.375,0.08943089430894302 131,2002-11-18,15.125,15.75,15.125,15.375,459008.0,-0.016260162601625994,-4.0,-0.6666666666666666,40.601503220264355,37.47256158690649,-1.0834024945533862,0.49077584136891694,2.5990116819305342,4.4551746213694265,26.289383299849966,0.625,-3.009144397750976,-0.11000003814697301,-4.270035322750083,4.050035246456138,-2.190017680448527,1.9700176041545827,1.0973725482592123,66.66666666666666,14.60466256671453,2.0800176423015557,11,-0.6875,-0.05000019073486328,2.78125,4.4375,2.0,0,0.14876033057851235,1.0,15.375,1.0,14.75,1.0,14.25,0.14876033057851235 132,2002-11-19,14.75,15.25,14.625,15.125,1655360.0,-0.024793388429752095,1.0,1.5,39.852397952619484,38.047902625427085,-0.5288674277790175,0.6842722876343821,2.874139754804137,4.747482531156834,27.234913426121675,0.625,-2.5102660274383073,-0.34750003814697195,-4.371895897697282,3.6768958214033383,-2.359697967922127,1.6646978916281832,1.2544776310700563,38.46153846153847,-12.884472919389815,2.0121979297751555,11,-0.3125,0.3249998092651367,3.03125,4.8125,2.375,1,0.15254237288135597,-4.0,15.125,1.0,15.375,1.0,14.75,0.15254237288135597 133,2002-11-20,14.5,15.0,14.375,15.0,9341260.0,-0.016949152542372836,1.5,1.3333333333333333,41.77949661340454,38.97953191431899,-0.2897408458416564,0.7357166255138736,2.9991549623607767,4.910501303117918,28.28551971424598,0.625,-1.978370917729091,-0.44750003814697337,-4.315448491842556,3.420448415548611,-2.3814742649947647,1.486474188700818,1.2952985105684647,16.666666666666664,-36.77855948562378,1.933974226847792,11,-0.0625,0.5124998092651367,3.4375,5.0625,2.625,2,0.13793103448275867,1.0,14.75,-4.0,15.125,1.0,15.375,0.13793103448275867 134,2002-11-21,14.625,15.25,14.125,14.875,14063268.0,0.008620689655172376,1.25,0.5,71.06109182774053,43.26459648288992,-0.31018904734744446,0.4673137084582386,2.7480457651691985,4.700359786964864,28.585469218558135,1.125,-1.6524247733233395,-0.2162500381469723,-3.9913509794044124,3.558850903110468,-2.1038005087756915,1.6713004324817486,0.9694865548869362,30.76923076923077,-27.302978287964105,1.8875504706287203,11,0.0,0.13749980926513672,3.3125,4.9375,2.75,3,0.170940170940171,1.5,14.5,1.0,14.75,-4.0,15.125,0.170940170940171 135,2002-11-22,14.75,15.25,14.75,15.25,5842508.0,0.008547008547008517,1.0,2.0,69.59459302719699,46.92457309193456,-0.20164736833728902,0.12214473988381158,2.4917592403018745,4.494072553406408,28.90162836679812,0.625,-1.4630345658533024,0.05249996185302663,-3.487939210238732,3.5929391339447836,-1.7177196241928527,1.822719547898906,0.6517070774326701,38.46153846153847,-24.09888415934804,1.7702195860458787,11,0.0625,-0.11250019073486328,3.1875,4.8125,2.75,4,0.13559322033898313,1.25,14.625,1.5,14.5,1.0,14.75,0.13559322033898313 136,2002-11-25,15.375,15.5,15.0,15.125,3789492.0,0.04237288135593231,1.0,-0.5,66.03773584905662,49.889583742763236,-0.6391095066611143,-0.7686982099524062,1.7440581664369503,3.780614952356519,29.999169946955302,0.75,-1.1676222926746913,0.8212499618530273,-2.323180008843977,3.9656799325500316,-0.7509650234954748,2.3934649472015295,-4.600000381469727,90.9090909090909,23.745201364209308,1.5722149853485023,11,-0.4375,-0.7375001907348633,2.5625,4.1875,2.125,0,0.11382113821138207,1.0,14.75,1.25,14.625,1.5,14.5,0.11382113821138207 137,2002-11-26,14.875,15.375,14.875,15.375,3801164.0,-0.03252032520325199,1.0,-2.0,54.166666666666664,51.34107977640803,-0.06786223692750326,-0.5115101511085047,2.1130172185480305,4.188351836661887,30.77866228860444,0.5,-0.7922588692593262,0.45874996185302663,-2.3419206139665256,3.259420537672577,-0.9415853260567495,1.8590852497628028,-4.0055003738403325,54.54545454545454,-14.199590768309072,1.4003352879097755,11,0.0625,-0.3000001907348633,3.0625,4.6875,2.625,1,0.15126050420168058,1.0,15.375,1.0,14.75,1.25,14.625,0.15126050420168058 138,2002-11-27,15.75,15.75,14.875,14.875,3848548.0,0.05882352941176472,1.0,-1.75,66.0,54.28684461914564,-0.7908806607344037,-1.6067150727275106,1.1184718067691044,3.229231917088633,31.166392279319012,0.875,-0.4888544823468699,1.421249961853027,-1.065518797051677,3.908018720757731,0.17786558240067585,2.664634341305378,-4.787890366363525,100.0,31.64872314816367,1.2433843794523516,11,-0.8125,-1.1750001907348633,2.1875,3.8125,1.625,2,0.08730158730158721,1.0,14.875,1.0,15.375,1.0,14.75,0.08730158730158721 139,2002-11-28,16.5,16.625,15.75,15.875,3644528.0,0.04761904761904767,1.0,0.7142857142857143,76.47058823529412,58.396008154693696,-1.4153800080927823,-2.4944517544201776,0.2833848740554714,2.416582251202229,30.492245852589072,0.875,-0.23352212438675224,2.1774999618530266,-0.2854837163540118,4.640483640060067,0.9460081227495074,3.408991800956546,-5.346374751708984,93.33333333333333,23.229103417367057,1.23149183910352,11,-1.125,-1.9250001907348633,1.5,3.0625,0.75,3,0.037878787878787845,1.0,15.75,1.0,14.875,1.0,15.375,0.037878787878787845 140,2002-11-29,16.75,17.25,16.625,17.0,2857236.0,0.015151515151515138,-1.5,-0.4,75.0,62.2180633524421,-1.6202068698688592,-2.4444845536959505,-0.030402644360250974,2.104750291338,27.604425324278957,0.75,0.017023378812535128,2.157499980926513,-0.10960449778574954,4.4246044596387755,1.0239477415703817,3.291052220282644,-5.268092266606445,78.94736842105263,8.771698723941498,1.1335522393561313,11,-1.0625,-2.1750001907348633,1.28125,2.8125,0.5,4,0.03731343283582089,1.0,16.5,1.0,15.75,1.0,14.875,0.03731343283582089 141,2002-12-02,16.5,17.25,16.375,17.25,1075552.0,-0.014925373134328401,1.3333333333333333,3.0,68.88888888888889,65.4443401231387,-1.2903452593232494,-1.9270576664256893,0.1999465365815709,2.298820437762245,24.481551110984153,0.875,0.2650437206751146,1.6750000000000007,-0.34854561157016306,3.6985456115701645,0.6632271942149188,2.6867728057850826,-4.5566448852779295,68.42105263157895,0.8321642136516942,1.0117728057850817,12,-0.8125,-1.9250001907348633,1.3125,3.0625,0.625,0,0.06060606060606055,-1.5,16.75,1.0,16.5,1.0,15.75,0.06060606060606055 142,2002-12-03,16.125,16.625,15.75,16.625,2356344.0,-0.022727272727272707,2.5,0.6666666666666666,65.95744680851064,68.13077903370605,-0.7820287358998961,-1.3972647645577538,0.5585925077147316,2.609154485789631,22.589271148094614,0.875,0.4699283043310345,1.15625,-0.8036691041306909,3.1161691041306927,0.17629044793465454,2.1362095520653455,-3.7571132944556958,52.63157894736842,-12.613880949717121,0.9799595520653461,12,-0.4375,-1.6125001907348633,1.625,3.4375,0.5,1,0.0852713178294573,1.3333333333333333,16.5,-1.5,16.75,1.0,16.5,0.0852713178294573 143,2002-12-04,16.125,16.25,15.375,16.0,1543108.0,0.0,3.6666666666666665,-0.25,62.7906976744186,67.21184635000361,-0.5892473340911426,-1.3274984984772384,0.5096633731008531,2.5478238194812377,21.310250606289504,0.875,0.6808682539252473,1.0687499999999996,-0.9353165893967841,3.0728165893967834,0.06671670530160867,2.0707832946983924,-3.3665442308992404,40.0,-20.85418330691752,1.0020332946983923,12,-0.125,-1.7375001907348633,1.5,3.4375,0.625,2,0.0852713178294573,2.5,16.125,1.3333333333333333,16.5,-1.5,16.75,0.0852713178294573 144,2002-12-05,16.375,16.625,16.25,16.375,2158500.0,0.015503875968992276,-2.0,0.0,60.0,66.14578045809283,-0.6312913863041487,-1.4448341922412133,0.18039252646819648,2.227344781987739,19.785383794257847,0.5,0.9561148535470103,1.1875,-0.8001261959273123,3.1751261959273105,0.19368690203634387,2.181313097963656,-3.2572206924273015,53.333333333333336,-3.2209625760896685,0.9938130979636552,12,-0.3125,-1.9875001907348633,1.1875,3.1875,0.75,3,0.06106870229007644,3.6666666666666665,16.125,2.5,16.125,1.3333333333333333,16.5,0.06106870229007644 145,2002-12-06,16.125,16.25,16.0,16.125,1454480.0,-0.01526717557251911,1.0,0.0,60.0,65.47492091930876,-0.18521334906560583,-1.0103596192177449,0.3385227845829917,2.4206636383039744,18.2526924897581,0.375,1.224021988267605,0.7874999999999996,-0.9860260744747293,2.5610260744747286,-0.09926303723736396,1.674263037237365,-2.6766430370331182,40.0,-14.644148369064816,0.8867630372373649,12,-0.0625,-2.1125001907348633,1.34375,3.4375,0.75,4,0.06976744186046502,-2.0,16.375,3.6666666666666665,16.125,2.5,16.125,0.06976744186046502 146,2002-12-09,16.625,16.75,16.25,16.25,2577164.0,0.03100775193798455,-1.6666666666666667,100.0,68.29268292682927,67.04447828154905,-0.5467507602133779,-1.3533133030650362,-0.2494310686806358,1.8663145320625638,16.578060869504625,0.625,1.1741740866569383,1.1437500000000007,-0.5523659189530541,2.8398659189530555,0.2956920405234733,1.9918079594765281,-2.8725115940704686,90.9090909090909,32.804442952849016,0.8480579594765274,12,-0.5625,-2.4749999046325684,-1.8000001907348633,0.3874998092651367,0.5,0,0.03759398496240607,1.0,16.125,-2.0,16.375,3.6666666666666665,16.125,0.03759398496240607 147,2002-12-10,16.5,16.75,16.25,16.75,1051100.0,-0.007518796992481258,3.0,-0.6666666666666666,70.0,67.48892272599349,-0.1866298262137427,-1.118286077884834,-0.17132370927671303,1.9476621556001064,15.14779447095164,0.5,1.1432034349965612,0.9124999999999996,-0.757868695512169,2.5828686955121682,0.07731565224391446,1.7476843477560848,-2.4677106665448303,81.81818181818183,17.708852453975922,0.8351843477560846,12,-0.1875,-1.8249998092651367,-1.6750001907348633,0.5124998092651367,0.0,1,0.037878787878787845,-1.6666666666666667,16.625,1.0,16.125,-2.0,16.375,0.037878787878787845 148,2002-12-11,16.5,16.875,16.375,16.75,13566316.0,0.0,1.0,1.0,69.23076923076923,66.6844983921574,-0.07716945547548804,-0.9919359740093281,-0.21515343440238155,1.9235255474931705,13.596465091619429,0.5,1.119961736725191,0.8000000000000007,-0.7923336069395575,2.392333606939557,0.003833196530223404,1.5961668034697798,-2.2102938132212433,57.14285714285714,-10.721780446374055,0.7961668034697784,12,-0.1875,-1.3125,-1.6750001907348633,0.5124998092651367,0.125,2,0.007575757575757569,3.0,16.5,-1.6666666666666667,16.625,1.0,16.125,0.007575757575757569 149,2002-12-12,16.5,17.0,16.5,16.5,3448328.0,0.0,0.0,-0.0,68.42105263157895,65.95350424011062,-0.08623833801828695,-0.9002652364293411,-0.24779761310097115,1.8971480061832864,12.317433174680747,0.5,1.2447289464500049,0.7125000000000004,-0.8521169869297545,2.277116986929755,-0.06980849346487616,1.4948084934648787,-1.9734703081635434,50.0,-20.692321919552896,0.7823084934648775,12,-0.1875,-1.3125,-1.6750001907348633,0.13749980926513672,0.375,3,0.015151515151515138,1.0,16.5,3.0,16.5,-1.6666666666666667,16.625,0.015151515151515138 150,2002-12-13,16.75,16.75,16.25,16.375,1711984.0,0.015151515151515138,1.6666666666666667,100.0,65.71428571428572,65.6007705540436,-0.3757527543775083,-1.0982814211121,-0.5322395623433103,1.623952306258559,11.566738275397812,0.5,1.22698520133134,0.8937500000000007,-0.7147696692348724,2.502269669234874,0.08949016538256416,1.6980098346174373,-2.0055926835104607,66.66666666666666,-1.407713093937332,0.8042598346174367,12,-0.5625,-1.5625,-1.9250001907348633,-0.23750019073486328,0.25,4,0.02238805970149249,0.0,16.5,1.0,16.5,3.0,16.5,0.02238805970149249 151,2002-12-16,17.375,17.375,16.5,16.625,2148760.0,0.03731343283582089,1.3333333333333333,2.0,77.77777777777777,66.91414066173995,-0.9650685296460715,-1.6296260173468475,-1.1730398549506127,0.9711718891556131,11.088257429646005,0.875,1.0833780295580304,1.40625,-0.29876389097588785,3.111263890975888,0.5537430545120543,2.258756945487944,-2.430145268829623,100.0,28.966180530463916,0.852506945487944,12,-1.0,-1.9375,-2.5812501907348633,-0.8625001907348633,-0.25,0,-0.02877697841726623,1.6666666666666667,16.75,0.0,16.5,1.0,16.5,-0.02877697841726623 152,2002-12-17,17.0,17.5,15.875,17.5,1725120.0,-0.021582733812949617,5.5,-0.6666666666666666,65.625,67.2290631423601,-0.5061210772772213,-1.135643893214759,-0.8064342277150587,1.3239124074266684,10.175247668679768,1.625,0.9298289368384065,0.9187499999999993,-0.74406902360505,2.5815690236050486,0.08734048819747642,1.750159511802524,-1.8121307419466604,69.23076923076923,1.7841017576615457,0.8314095118025244,12,-0.3125,-1.3125,-2.2687501907348633,-0.5500001907348633,0.0,1,0.007352941176470562,1.3333333333333333,17.375,1.6666666666666667,16.75,0.0,16.5,0.007352941176470562 153,2002-12-18,16.5,16.875,16.125,16.875,1718384.0,-0.02941176470588236,3.0,0.75,49.99999999999999,66.11795203124899,0.05885604647863829,-0.5039649474077361,-0.3127522376712406,1.8065030417960912,9.058239433177985,0.875,0.8316174787019932,0.3187500000000014,-1.1757024609014586,1.8132024609014614,-0.42847623045073036,1.0659762304507314,-1.0346750529130606,38.46153846153847,-24.64855986613169,0.7472262304507303,12,0.1875,-0.6875,-1.7687501907348633,-0.23750019073486328,0.5,2,0.0,5.5,17.0,1.3333333333333333,17.375,1.6666666666666667,16.75,0.0 154,2002-12-19,17.125,17.25,16.5,16.5,3138916.0,0.037878787878787845,-1.4,-1.6666666666666667,54.54545454545455,65.51189142518838,-0.5012837295986827,-0.9824382014554409,-0.9329082165631064,1.1595677029958793,7.887277132889224,0.75,0.7911982687725185,0.8187500000000014,-0.5396425291157882,2.177142529115793,0.13955373544210659,1.4979462645578963,-1.4155140465634926,76.92307692307693,15.162932259428914,0.6791962645578956,12,-0.4375,-1.3125,-3.2687501907348633,-0.8625001907348633,-0.375,3,-0.029197080291970767,3.0,16.5,5.5,17.0,1.3333333333333333,17.375,-0.029197080291970767 155,2002-12-20,16.75,17.375,16.5,17.25,932736.0,-0.021897810218978075,1.3333333333333333,-0.8,52.94117647058823,63.80616848560605,-0.031630364136411515,-0.4742349850175849,-0.6097084767825578,1.5162167463687481,6.6988070128072605,0.875,0.7753501565241248,0.34375,-0.8115438792221354,1.4990438792221337,-0.23389693961106772,0.9213969396110677,-0.825652360975873,53.84615384615385,-6.779317246589564,0.5776469396110671,12,-0.0625,-0.9375,-2.731250047683716,-0.7375001907348633,-0.125,4,0.00746268656716409,-1.4,17.125,3.0,16.5,5.5,17.0,0.00746268656716409 156,2002-12-23,17.125,17.125,16.25,16.75,321616.0,0.02238805970149249,3.6666666666666665,-0.75,61.76470588235294,62.891135805867485,-0.36682189644232466,-0.7498525086734098,-1.0332192133909537,1.1308477746823513,5.608827167209893,0.875,0.7759425139879284,0.6312500000000014,-0.45839926756984184,1.7208992675698447,0.08642536621507801,1.176074633784923,-1.0115740776587678,76.92307692307693,14.654965488676474,0.544824633784922,12,-0.4375,-1.3125,-2.6875,-1.4250001907348633,-1.0,0,-0.007299270072992692,1.3333333333333333,16.75,-1.4,17.125,3.0,16.5,-0.007299270072992692 157,2002-12-24,17.125,17.125,17.125,17.125,0.0,0.0,1.0,0.0,61.76470588235294,62.061573211599004,-0.3004363523443949,-0.6035917969051816,-1.1189977975372791,1.1123899607862562,4.367279590284684,0.0,0.7997769903189429,0.5187500000000007,-0.29751153574485656,1.3350115357448598,0.11061923212757208,0.9268807678724293,-0.875,80.0,14.298993917006314,0.40813076787242936,12,-0.4375,-1.3125,-2.3687500953674316,-1.4250001907348633,-2.125,1,0.0,3.6666666666666665,17.125,1.3333333333333333,16.75,-1.4,17.125,0.0 158,2002-12-25,17.125,17.125,17.125,17.125,0.0,0.0,1.0,0.0,59.375,61.05645625253467,-0.22624924092615473,-0.5220650696241194,-1.1823665094448401,1.0897529723373474,3.4639088393544295,0.0,0.7346800732932834,0.4499999999999993,-0.2907322124263487,1.1907322124263473,0.07963389378682706,0.8203661062131715,-0.875,77.77777777777779,10.078090171434056,0.37036610621317395,12,-0.4375,-1.3125,-2.3687500953674316,-1.4250001907348633,-2.125,2,-0.007299270072992692,1.0,17.125,3.6666666666666665,17.125,1.3333333333333333,16.75,-0.007299270072992692 159,2002-12-26,17.125,17.125,17.125,17.125,0.0,0.0,1.0,0.0,63.333333333333336,60.791905987984414,-0.14334372926139594,-0.49839376106218225,-1.2470417469181854,1.0688820623010535,3.3787470149546097,0.0,0.6711010703968228,0.4187499999999993,-0.34332386711990637,1.1808238671199032,0.03771306644004824,0.7997869335599503,-0.7250000000000014,77.77777777777779,6.302689834544452,0.38103693355995216,12,-0.4375,-1.3125,-2.4000000953674316,-1.4250001907348633,-2.5,3,-0.007299270072992692,1.0,17.125,1.0,17.125,3.6666666666666665,17.125,-0.007299270072992692 160,2002-12-27,17.375,17.375,16.75,17.0,425200.0,0.014598540145985384,2.3333333333333335,100.0,60.71428571428571,58.895962425374194,-0.3300750062576938,-0.7369535362197368,-1.5561156857045333,0.7912694301066949,3.4467559278969424,0.625,0.6224839865782954,0.6374999999999993,-0.18127636558575944,1.456276365585758,0.2281118172071217,1.0468881827928769,-0.843,100.0,29.70329941172305,0.4093881827928791,12,-0.6875,-1.25,-2.6812500953674316,-1.6750001907348633,-2.125,4,-0.03597122302158273,1.0,17.125,1.0,17.125,1.0,17.125,-0.03597122302158273 161,2002-12-30,17.5,18.125,17.0,17.625,2540664.0,0.007194244604316502,1.0,-0.3333333333333333,64.28571428571428,58.74715290156466,-0.48665617484839885,-0.8255196105523339,-1.7318956099426455,0.6251320827865143,3.7764809951933467,1.125,0.5871705179781301,0.7124999999999986,-0.16522133211049805,1.5902213321104952,0.27363933394475026,1.151360666055247,-0.8518399999999993,54.54545454545454,-13.70339170051458,0.4388606660552482,12,-0.375,-1.0,-2.7750000953674316,-1.8000001907348633,-2.375,0,-0.050000000000000044,2.3333333333333335,17.375,1.0,17.125,1.0,17.125,-0.050000000000000044 162,2002-12-31,17.5,17.5,17.5,17.5,0.0,0.0,1.0,-0.0,64.28571428571428,60.33445448886624,-0.45625226590449586,-0.7559861380864419,-1.7676035456659918,0.5875688881720365,3.6543635644966868,0.0,0.5589324964028854,0.6437500000000007,-0.23087397935506004,1.5183739793550597,0.2064380103224721,1.0810619896775293,-0.75,54.54545454545454,-14.484119454837476,0.4373119896775295,12,-0.3125,-1.0,-2.7125000953674316,-1.8000001907348633,-2.125,1,-0.07857142857142863,1.0,17.5,2.3333333333333335,17.375,1.0,17.125,-0.07857142857142863 163,2003-01-01,17.5,17.5,17.5,17.5,0.0,0.0,1.0,0.0,64.28571428571428,61.41670557111732,-0.33468002848583467,-0.6826949903667732,-1.8040477016709229,0.5516202381771578,3.2181284242926544,0.0,0.4118247700055271,0.5749999999999993,-0.27337305597536954,1.4233730559753681,0.15081347201231665,0.9991865279876819,-0.557500000000001,54.54545454545454,-16.193473189984466,0.4241865279876837,1,-0.3125,-1.0,-2.7437500953674316,-1.8000001907348633,-2.125,2,-0.1428571428571429,1.0,17.5,1.0,17.5,2.3333333333333335,17.375,-0.1428571428571429 164,2003-01-02,17.375,17.5,17.0,17.25,2666832.0,-0.0071428571428571175,1.6666666666666667,100.0,59.25925925925926,62.11871476985855,-0.1905237854624744,-0.5048185548122959,-1.693517327321647,0.6455674422563575,2.9998879087606194,0.5,0.3633235125427525,0.3999999999999986,-0.4295528281770622,1.2295528281770594,-0.014776414088533585,0.8147764140885307,0.75,45.45454545454545,-24.733745354847613,0.4147764140885312,1,-0.1875,-0.625,-2.6187500953674316,-1.6750001907348633,-2.0,3,-0.13669064748201443,1.0,17.5,1.0,17.5,1.0,17.5,-0.13669064748201443 165,2003-01-03,17.25,17.375,17.0,17.25,2425800.0,-0.007194244604316502,2.0,0.0,47.826086956521735,60.56997933365508,0.014371209699099552,-0.30695258492501765,-1.6129459771909787,0.7504478848580547,2.556164741869161,0.375,0.42996263309519733,0.21875,-0.51517868576531,0.95267868576531,-0.14821434288265323,0.5857143428826532,0.8524999999999991,22.22222222222222,-42.36943437848962,0.3669643428826548,1,0.1875,-0.5,-2.2750000953674316,-1.6125001907348633,-2.375,4,-0.15217391304347827,1.6666666666666667,17.375,1.0,17.5,1.0,17.5,-0.15217391304347827 166,2003-01-06,17.25,17.25,17.25,17.25,0.0,0.0,1.0,0.0,55.0,59.818345346726986,0.0379589232320221,-0.2716563303929327,-1.6784393502630657,0.730124069739297,2.574310091385518,0.0,0.4305839136237388,0.1875,-0.5265507132216527,0.9015507132216527,-0.16952535661082635,0.5445253566108263,0.830449999999999,50.0,-13.426314556605092,0.3570253566108269,1,0.1875,-0.5,-2.1187500953674316,-1.6750001907348633,-2.25,0,-0.1159420289855072,2.0,17.25,1.6666666666666667,17.375,1.0,17.5,-0.1159420289855072 167,2003-01-07,17.125,17.75,17.125,17.25,2029372.0,-0.007246376811594235,-9.0,-100.0,64.70588235294119,60.41066560816489,0.18210970413342764,-0.10269746708312155,-1.6015868650457996,0.8258834799721839,2.721828897738388,0.625,0.4666240076579413,0.03125,-0.6320501622665873,0.6945501622665873,-0.30040008113329364,0.36290008113329364,0.9338409999999975,16.666666666666664,-47.85548273547962,0.3316500811332928,1,0.3125,-0.375,-1.9937500953674316,-1.9875001907348633,-2.5,1,-0.11678832116788318,1.0,17.25,2.0,17.25,1.6666666666666667,17.375,-0.11678832116788318 168,2003-01-08,16.625,17.25,16.5,17.0,817064.0,-0.029197080291970767,-1.4,3.0,37.5,57.54029523779452,0.6746753119334095,0.4291501262082207,-1.1525073808300235,1.2814631968128225,2.9325250889536365,0.75,0.41712856471997384,-0.4750000000000014,-1.1167492541973694,0.16674925419736653,-0.7958746270986872,-0.15412537290131567,1.4126641799999966,10.0,-50.766060370486244,0.32087462709868425,1,0.6875,0.125,-1.5250000953674316,-1.5500001907348633,-1.625,2,-0.07518796992481203,-9.0,17.125,1.0,17.25,2.0,17.25,-0.07518796992481203 169,2003-01-09,16.75,17.0,16.125,16.5,1747600.0,0.007518796992481258,1.3333333333333333,-0.6666666666666666,50.0,56.34981904731833,0.5485761756450493,0.3413405184182423,-1.2998170754593215,1.0963516703451148,3.2936505273334036,0.875,0.3682467889891399,-0.3625000000000007,-0.9634860318892926,0.23848603188929118,-0.6629930159446467,-0.062006984055354764,1.226157612799998,38.46153846153847,-22.22230811879183,0.3004930159446458,1,0.375,0.25,-1.5562500953674316,-1.6750001907348633,-1.125,3,-0.08208955223880599,-1.4,16.625,-9.0,17.125,1.0,17.25,-0.08208955223880599 170,2003-01-10,17.125,17.125,16.375,16.375,3219772.0,0.02238805970149249,1.0,3.0,50.0,54.762517460016745,0.1501770414578445,-0.004347869608512411,-1.5231741933999494,0.6488392313621354,3.4999236652464174,0.75,0.34251159929469566,-0.006250000000001421,-0.5825072068276249,0.5700072068276221,-0.2943786034138114,0.28187860341380855,0.7400881560319981,61.53846153846154,2.788610159799269,0.2881286034138113,1,-0.1875,-0.125,-1.9000000953674316,-2.0500001907348633,-0.75,4,-0.1021897810218978,1.3333333333333333,16.75,-1.4,16.625,-9.0,17.125,-0.1021897810218978 171,2003-01-13,16.875,17.125,16.625,17.125,3011652.0,-0.014598540145985384,3.0,-0.3333333333333333,43.75,52.480771428270714,0.33771136293988846,0.21741999385260868,-1.13742874600376,0.8181492132020587,3.4447087876303213,0.5,0.2941147005634903,-0.2312499999999993,-0.8063644050944028,0.3438644050944042,-0.518807202547201,0.05630720254720245,0.8856828666700771,46.15384615384615,-9.498714901001762,0.2875572025472016,1,0.0625,0.125,-1.8375000953674316,-1.8000001907348633,-0.25,0,-0.11851851851851847,1.0,17.125,1.3333333333333333,16.75,-1.4,16.625,-0.11851851851851847 172,2003-01-14,17.125,17.125,16.75,16.875,725600.0,0.014814814814814836,2.0,-1.0,50.0,50.89346984096913,0.03232265357349107,-0.023963799435605893,-1.2911125769421545,0.4960773262059739,3.6553078247694657,0.375,0.24596468669657767,0.01249999999999929,-0.5604655082846897,0.5854655082846882,-0.2739827541423452,0.29898275414234377,0.5375418946698716,88.88888888888889,34.546449486687344,0.28648275414234414,1,-0.1875,-0.125,-2.018749952316284,-2.0500001907348633,-0.625,1,-0.12408759124087587,3.0,16.875,1.0,17.125,1.3333333333333333,16.75,-0.12408759124087587 173,2003-01-15,16.5,17.25,16.375,17.25,1021460.0,-0.03649635036496346,1.3333333333333333,-3.0,39.130434782608695,48.656933788007954,0.5593800208652482,0.6335169436855494,-0.6113407929634711,1.052622981029728,4.053164441743529,0.875,0.15264425726797626,-0.6125000000000007,-1.1854655082846897,-0.03953449171531176,-0.8989827541423452,-0.32601724585765623,1.0702893809896779,33.33333333333333,-17.299285706492597,0.28648275414234414,1,0.4375,0.5,-1.0062499046325684,-1.4250001907348633,-0.125,2,-0.11363636363636365,2.0,17.125,3.0,16.875,1.0,17.125,-0.11363636363636365 174,2003-01-16,16.625,16.875,16.25,16.25,1756016.0,0.007575757575757569,-2.3333333333333335,-0.5,36.363636363636374,47.383328166576256,0.3540350222830533,0.49449034829074634,-0.6588385218415826,0.8592005427230518,4.510523465674174,0.625,0.05475584281724721,-0.4624999999999986,-1.0754093691048965,0.15040936910489933,-0.7689546845524475,-0.15604531544754963,0.858572018130296,37.5,-6.603442123949051,0.30645468455244895,1,0.3125,0.375,-0.875,-1.5500001907348633,-0.375,3,-0.09774436090225569,1.3333333333333333,16.5,2.0,17.125,3.0,16.875,-0.09774436090225569 175,2003-01-17,16.875,17.125,16.625,16.625,4373496.0,0.015037593984962516,-3.0,0.6666666666666666,39.130434782608695,45.620043142421665,0.05056465416112843,0.26807978124171683,-0.806684599250822,0.5455289912933701,4.7103016353808895,0.5,-0.04471088657363609,-0.21875,-0.8195991797796083,0.3820991797796083,-0.5191745898898041,0.08167458988980414,0.5270576970424798,62.5,18.902896673847977,0.30042458988980364,1,0.0625,0.125,-1.125,-1.8000001907348633,0.0,4,-0.07407407407407407,-2.3333333333333335,16.625,1.3333333333333333,16.5,2.0,17.125,-0.07407407407407407 176,2003-01-20,17.0,17.125,16.5,16.5,714308.0,0.007407407407407307,-1.5,2.0,41.66666666666667,43.060130288391164,-0.12698056306811978,0.14043511968214517,-0.8461206738349922,0.3529461154194138,5.2664008753672835,0.625,-0.11508536694249116,-0.08749999999999858,-0.6895797289393819,0.5145797289393848,-0.388539864469692,0.21353986446969486,0.3254342352199302,75.0,31.433359709306274,0.3010398644696919,1,-0.3125,0.0,-1.3125,-1.9250001907348633,0.0,0,-0.03676470588235292,-3.0,16.875,-2.3333333333333335,16.625,1.3333333333333333,16.5,-0.03676470588235292 177,2003-01-21,17.125,17.25,16.875,16.875,649396.0,0.007352941176470562,-2.0,0.5,44.0,43.78235251061338,-0.2815930841809333,0.016269252729323114,-0.9024887953974172,0.16639167451440784,5.774876326773495,0.375,-0.13056785426812922,0.03750000000000142,-0.5645797289393819,0.6395797289393848,-0.263539864469692,0.33853986446969486,0.12840818110673524,87.5,43.44989643261711,0.3010398644696919,1,-0.4375,-0.125,-1.21875,-2.0500001907348633,0.0,1,-0.029197080291970767,-1.5,17.0,-3.0,16.875,-2.3333333333333335,16.625,-0.029197080291970767 178,2003-01-22,17.0,17.25,17.0,17.125,879836.0,-0.007299270072992692,-3.0,-0.5,43.99999999999999,43.11568584394671,-0.10929929054812249,0.1385267479591903,-0.7048646470854081,0.24245670699804123,6.310830423401128,0.25,-0.1753784296789611,-0.08125000000000071,-0.6842850866982744,0.521785086698273,-0.3827675433491393,0.2202675433491379,-0.875,75.0,29.84170195016616,0.30151754334913744,1,-0.25,0.125,-0.8125,-1.9250001907348633,0.375,2,-0.02941176470588236,-2.0,17.125,-1.5,17.0,-3.0,16.875,-0.02941176470588236 179,2003-01-23,17.0,17.25,17.0,17.125,1265928.0,0.0,-3.0,1.0,45.83333333333333,42.652722880983745,-0.07834639668270071,0.1356360348234631,-0.6468621067082516,0.20300440997797153,6.875748145382682,0.25,-0.23796022158077434,-0.07499999999999929,-0.6787165594964648,0.5287165594964662,-0.3768582797482303,0.2268582797482317,-0.8524999999999991,66.66666666666666,17.838468788244427,0.3018582797482325,1,-0.25,0.125,-0.75,-1.9250001907348633,0.875,3,-0.03676470588235292,-3.0,17.0,-2.0,17.125,-1.5,17.0,-0.03676470588235292 180,2003-01-24,16.75,17.0,16.625,17.0,1323752.0,-0.014705882352941124,2.0,2.0,42.30769230769231,42.49246647072733,0.1261297078681629,0.35459193169530323,-0.3607174021268733,0.40171837969100466,7.303665494054626,0.375,-0.19998820688682528,-0.2937499999999993,-0.8967850866982765,0.3092850866982779,-0.5952675433491379,0.007767543349139316,-0.580449999999999,33.33333333333333,-14.712685611943378,0.30151754334913783,1,0.0,0.375,-0.5,-1.6750001907348633,1.5,4,-0.02985074626865669,-3.0,17.0,-3.0,17.0,-2.0,17.125,-0.02985074626865669 181,2003-01-27,16.625,16.75,16.5,16.75,1186356.0,-0.007462686567164201,3.0,0.5,42.30769230769231,41.637765616026485,0.2368445925654612,0.4328715805276424,-0.19222050268260205,0.48416428254476074,7.727505124591201,0.25,-0.20372485186520706,-0.375,-0.965494886113369,0.21549488611336898,-0.6702474430566845,-0.07975255694331551,-0.4338409999999975,16.666666666666664,-33.88841388951229,0.29524744305668427,1,0.125,0.5,-0.375,-1.5500001907348633,1.0,0,0.015037593984962516,2.0,16.75,-3.0,17.0,-3.0,17.0,0.015037593984962516 182,2003-01-28,16.125,16.625,15.625,16.625,1123880.0,-0.03007518796992481,3.0,4.0,42.30769230769231,41.99079422992466,0.648247304072104,0.8691395419138956,0.3584523853297483,0.9362747986013353,8.55675080690915,1.0,-0.2501969656933838,-0.8062499999999986,-1.4675634856597988,-0.14493651434019839,-1.1369067428299005,-0.4755932571700967,1.125,30.76923076923077,-23.88654894912027,0.3306567428299003,1,0.3125,0.75,0.125,-1.0500001907348633,1.375,1,0.054263565891472965,3.0,16.625,2.0,16.75,-3.0,17.0,0.054263565891472965 183,2003-01-29,15.0,16.125,15.0,16.0,3272492.0,-0.06976744186046513,-1.25,2.0,29.411764705882362,41.21836404572977,1.718851807666983,1.8943679061075755,1.5301569205062293,1.996377843089089,9.645432337751819,1.125,-0.29558558498649745,-1.8062499999999986,-2.849634548375718,-0.762865451624279,-2.3279422741878584,-1.2845577258121388,2.217500000000001,0.0,-54.36184856579905,0.5216922741878594,1,1.125,1.5625,1.25,0.07499980926513672,2.5,2,0.1416666666666666,3.0,16.125,3.0,16.625,2.0,16.75,0.1416666666666666 184,2003-01-30,15.0,15.625,14.5,15.0,1434700.0,0.0,-1.25,-0.0,22.58064516129032,39.37949853224995,1.636164980828191,1.7995813578544997,1.5737946618860335,1.9308220408669108,11.289532222555726,1.125,-0.38380083412499744,-1.6875,-2.9712547724504113,-0.40374522754958875,-2.329377386225204,-1.0456226137747962,2.128800000000002,20.0,-32.0721027748806,0.6418773862252053,1,0.875,1.3125,1.25,0.07499980926513672,2.125,3,0.15833333333333344,-1.25,15.0,3.0,16.125,3.0,16.625,0.15833333333333344 185,2003-01-31,14.625,15.125,14.625,15.0,587936.0,-0.025000000000000022,-1.6666666666666667,-100.0,21.875,37.18042445817587,1.8533364141183242,2.074184151269492,1.9849448460611399,2.235424202896624,13.022481308079476,0.5,-0.40331875879591905,-1.9312499999999986,-3.4818759347352,-0.3806240652647972,-2.7065629673675993,-1.1559370326323979,2.346072000000003,5.555555555555555,-45.31269159049319,0.775312967367601,1,1.25,1.6875,1.625,0.3874998092651367,1.875,4,0.22222222222222232,-1.25,15.0,-1.25,15.0,3.0,16.125,0.22222222222222232 186,2003-02-03,15.25,15.25,14.625,14.75,596008.0,0.042735042735042805,1.5,-1.3333333333333333,28.57142857142857,35.466138743890156,1.0661058526737541,1.3614699319062034,1.3839542226416839,1.5449419102714472,14.753891264186358,0.625,-0.4140426649162592,-1.2062500000000007,-2.824962532588053,0.4124625325880533,-2.0156062662940286,-0.3968937337059746,1.572807680000004,35.294117647058826,-10.320092311769415,0.8093562662940269,2,0.625,1.0625,1.15625,-0.4875001907348633,1.0,0,0.19672131147540983,-1.6666666666666667,14.625,-1.25,15.0,-1.25,15.0,0.19672131147540983 187,2003-02-04,15.125,15.25,15.0,15.125,1572984.0,-0.008196721311475419,1.0,0.0,32.258064516129025,34.16147924568227,0.9807023456146986,1.4007706824595303,1.5481250701849092,1.6030679595763715,16.210999963838642,0.25,-0.4605474071550617,-1.2312499999999993,-2.921537658483249,0.4590376584832505,-2.076393829241624,-0.3861061707583744,1.5584392192000038,38.46153846153847,-8.34647896835807,0.8451438292416252,2,0.75,1.0,1.6875,-0.4875001907348633,1.25,1,0.165289256198347,1.5,15.25,-1.6666666666666667,14.625,-1.25,15.0,0.165289256198347 188,2003-02-05,15.375,15.625,15.125,15.125,952152.0,0.016528925619834656,-3.0,100.0,34.375,32.888331097534135,0.5318891142177495,1.1091910528014601,1.312800376630463,1.2889647227200633,17.66050196303162,0.5,-0.5272564451716732,-0.9187499999999993,-2.65890085552941,0.8214008555294114,-1.7888254277647029,-0.04867457223529392,1.1774328660480045,77.77777777777779,28.56166713491713,0.8700754277647049,2,0.375,0.75,1.46875,-0.7375001907348633,1.625,2,0.1382113821138211,1.0,15.125,1.5,15.25,-1.6666666666666667,14.625,0.1382113821138211 189,2003-02-06,15.375,15.5,15.25,15.25,750352.0,0.0,-3.0,0.5,30.0,31.52080973001276,0.3097115370134702,1.0549875375625248,1.3035998152799557,1.2381819522744806,18.723651138167686,0.25,-0.6224228780394974,-0.8500000000000014,-2.622598449496568,0.9225984494965651,-1.7362992247482865,0.036299224748281844,1.0542868940851235,75.0,26.329693752668703,0.8862992247482833,2,0.25,0.75,1.46875,-0.8000001907348633,1.625,3,0.1382113821138211,-3.0,15.375,1.0,15.125,1.5,15.25,0.1382113821138211 190,2003-02-07,15.375,15.875,15.25,15.375,624560.0,0.0,-4.0,0.0,27.58620689655173,29.885089128774922,0.10522150254560003,0.966724184824308,1.286150078010543,1.1968630930649056,19.751915562683763,0.625,-0.7209892863825669,-0.7624999999999993,-2.5207512244900556,0.9957512244900588,-1.6416256122450292,0.11662561224502888,0.9385296804400163,60.0,14.054624247561364,0.8791256122450288,2,0.1875,0.75,1.59375,-0.8000001907348633,2.125,4,0.11382113821138207,-3.0,15.375,-3.0,15.375,1.0,15.125,0.11382113821138207 191,2003-02-10,14.875,15.625,14.75,15.5,1593416.0,-0.03252032520325199,1.0,-100.0,21.875,27.614789983475774,0.3697630569738344,1.3799578506694274,1.770590001549671,1.676168004111556,21.044371646866995,0.875,-0.8538562250469628,-1.1625000000000014,-2.9709232736950284,0.6459232736950256,-2.066711636847515,-0.25828836315248793,1.329717899613616,11.11111111111111,-28.356052261653407,0.9042116368475137,2,0.4375,1.25,2.21875,-0.3000001907348633,2.875,0,0.10924369747899165,-4.0,15.375,-3.0,15.375,-3.0,15.375,0.10924369747899165 192,2003-02-11,15.0,15.75,14.75,14.75,1018912.0,0.008403361344537785,-7.0,-0.4,25.0,27.124593905044406,0.07643798232028942,1.1463705299500653,1.6432508413527884,1.5349814706103189,22.31827585540244,1.0,-0.9647735936073474,-0.9312500000000004,-2.720242292060636,0.8577422920606352,-1.825746146030319,-0.03675385396968345,1.1024348256367986,22.22222222222222,-12.2235755283916,0.8944961460303174,2,0.1875,1.125,2.09375,-0.4250001907348633,2.75,1,0.08333333333333326,1.0,14.875,-4.0,15.375,-3.0,15.375,0.08333333333333326 193,2003-02-12,14.625,15.125,14.625,15.0,1080684.0,-0.025000000000000022,-1.6666666666666667,-1.5,22.85714285714286,27.15531587125024,0.43879408654010277,1.4479342229165155,2.011505919976468,1.8754828527956846,23.209237224519075,0.5,-1.0904007752463922,-1.2125000000000004,-3.071156843841173,0.6461568438411724,-2.141828421920586,-0.28317157807941484,1.3812887360985897,0.0,-29.115518079474143,0.929328421920586,2,0.625,1.25,2.46875,-0.05000019073486328,3.25,2,0.11965811965811968,-7.0,15.0,1.0,14.875,-4.0,15.375,0.11965811965811968 194,2003-02-13,15.0,15.375,14.5,15.0,966612.0,0.02564102564102555,1.3333333333333333,-0.0,30.555555555555557,28.11982204408975,0.07129110818153528,0.9960176020828762,1.6259199854213584,1.4518474561828398,23.80676828200877,0.875,-1.1829055521106575,-0.7562499999999996,-2.612028670446435,1.0995286704464355,-1.6841393352232181,0.17163933522321884,0.9159114119326741,36.36363636363637,7.4601918792744115,0.927889335223218,2,0.1875,0.875,2.03125,-0.4875001907348633,3.125,3,0.1333333333333333,-1.6666666666666667,14.625,-7.0,15.0,1.0,14.875,0.1333333333333333 195,2003-02-14,15.625,15.625,15.125,15.25,525656.0,0.04166666666666674,1.6666666666666667,100.0,40.0,29.389663313931017,-0.44358966631993013,0.2872991470464683,1.0054378267081887,0.7773608607470912,24.698123883491537,0.625,-1.1016816023695384,-0.06874999999999964,-1.8485248970614947,1.7110248970614954,-0.9586374485307481,0.8211374485307488,0.205956727216714,90.0,57.08879065001424,0.8898874485307476,2,-0.4375,0.25,1.4375,-1.1750001907348633,2.125,4,0.08800000000000008,1.3333333333333333,15.0,-1.6666666666666667,14.625,-7.0,15.0,0.08800000000000008 196,2003-02-17,16.375,16.5,15.75,15.75,1193080.0,0.04800000000000004,-1.4,1.6666666666666667,52.38095238095237,31.625539743355834,-1.1367698111942417,-0.5395901356336275,0.2526449210728252,-0.01826691896754795,25.070225401869173,0.875,-0.9721902056340301,0.7125000000000004,-0.9910180316657211,2.416018031665722,-0.1392590158328595,1.564259015832862,-1.875,93.75,58.0658495749899,0.8517590158328611,2,-0.875,-0.5,0.59375,-1.9250001907348633,1.5,0,0.06870229007633588,1.6666666666666667,15.625,1.3333333333333333,15.0,-1.6666666666666667,14.625,0.06870229007633588 197,2003-02-18,16.625,16.875,16.25,16.625,1110060.0,0.01526717557251911,1.5,0.0,68.57142857142857,35.42514291795901,-1.2869558397364234,-0.8737680506120569,0.006729193753116647,-0.2909493536163765,25.86741836520478,0.625,-0.7889414574768079,0.9875000000000007,-0.6385624057422099,2.613562405742213,0.1744687971288954,1.800531202871106,-2.085000000000001,89.47368421052632,47.24019922137245,0.813031202871106,2,-0.9375,-0.75,0.34375,-2.1750001907348633,1.5,1,0.06766917293233088,-1.4,16.375,1.6666666666666667,15.625,1.3333333333333333,15.0,0.06766917293233088 198,2003-02-19,16.5,17.0,16.5,16.875,4763048.0,-0.007518796992481258,-1.6666666666666667,-100.0,66.66666666666666,39.49921699203308,-1.1014184067699038,-0.830739889390733,0.1344451643672926,-0.18759304013337186,26.766269382200036,0.5,-0.6672133007104879,0.8874999999999993,-0.6640272611543097,2.4390272611543082,0.11173636942284304,1.6632636305771538,-1.8666,80.0,33.510209688596994,0.7757636305771545,2,-0.75,-0.625,0.46875,-1.9124999046325684,1.375,2,0.07575757575757569,1.5,16.625,-1.4,16.375,1.6666666666666667,15.625,0.07575757575757569 199,2003-02-20,16.375,16.875,16.25,16.625,596000.0,-0.007575757575757569,-1.5,0.6666666666666666,70.58823529411765,44.27722014731818,-0.9159756098167833,-0.795763303598207,0.2607646214908641,-0.07919564576173599,27.57194344294833,0.625,-0.5616992968063101,0.7937499999999993,-0.6623510484020763,2.249851048402075,0.06569947579896152,1.521800524201037,-1.5996039999999994,66.66666666666666,14.379378939247701,0.7280505242010374,2,-0.625,-0.5,0.59375,-1.2624998092651367,1.375,3,0.09160305343511443,-1.6666666666666667,16.5,1.5,16.625,-1.4,16.375,0.09160305343511443 200,2003-02-21,16.25,16.5,15.0,16.25,1998212.0,-0.007633587786259555,5.0,-0.0,63.333333333333336,48.88370162879966,-0.7306385704132428,-0.7485196689201956,0.37759929176611706,0.02631043318615056,28.106685884802985,1.5,-0.4784730548470115,0.6937499999999996,-0.6933972998851559,2.0808972998851534,0.00017635005742278054,1.3873236499425765,-1.3411277599999991,62.5,7.73010845929285,0.6935736499425771,2,-0.5,-0.375,0.71875,-0.625,1.0,4,0.11538461538461542,-1.5,16.375,-1.6666666666666667,16.5,1.5,16.625,0.11538461538461542 201,2003-02-24,16.875,17.625,16.625,16.625,2511136.0,0.03846153846153855,-7.0,100.0,70.58823529411765,53.949061105923846,-1.1645707951205004,-1.4269926370976442,-0.26862053545043096,-0.6087593687218451,28.15033819079015,1.375,-0.3571952365138511,1.3062500000000004,-0.12524489401068806,2.7377448940106888,0.590502552994657,2.0219974470053454,-1.875,71.42857142857143,13.992846167664894,0.7157474470053447,2,-0.8125,-0.8125,0.09375,-1.25,0.875,0,0.051851851851851816,5.0,16.25,-1.5,16.375,-1.6666666666666667,16.5,0.051851851851851816 202,2003-02-25,17.0,17.125,16.625,16.75,1719916.0,0.007407407407407307,1.0,1.0,69.69696969696969,59.15348631034905,-1.0907387964015083,-1.5632261526062514,-0.4017361382030238,-0.7372168515747788,27.100414200959754,0.5,-0.21522175700317803,1.3874999999999993,-0.16402726115430966,2.9390272611543082,0.611736369422843,2.1632636305771538,-2.0,76.19047619047619,20.44685088637015,0.7757636305771546,2,-0.9375,-0.9375,-0.15625,-1.375,1.25,1,0.05147058823529416,-7.0,16.875,5.0,16.25,-1.5,16.375,0.05147058823529416 203,2003-02-26,17.125,17.25,16.875,17.25,1294568.0,0.007352941176470562,5.0,-0.5,70.58823529411765,63.60156183685595,-0.9206348405401421,-1.6030531892991942,-0.5174475956331221,-0.86099077939393,25.43052054256474,0.375,0.020713611994223058,1.40625,-0.25577753476454745,3.0682775347645492,0.5752362326177263,2.2372637673822737,-1.9149999999999991,80.95238095238095,26.502589384438437,0.8310137673822743,2,-0.8125,-1.0625,-0.28125,-1.3125,1.125,2,0.058394160583941535,1.0,17.0,-7.0,16.875,5.0,16.25,0.058394160583941535 204,2003-02-27,17.375,17.5,16.375,17.125,2040800.0,0.014598540145985384,3.5,-2.0,72.22222222222223,67.1818087504362,-0.8921291321417719,-1.7560339424124685,-0.7752112222815377,-1.1063026284918784,23.19513053884348,1.125,0.25706164113323027,1.5374999999999996,-0.24342968033988654,3.318429680339886,0.6470351598300574,2.427964840169942,-1.9718,90.47619047619048,35.211248029365024,0.890464840169943,2,-1.0625,-1.3125,-0.4375,-1.375,1.125,3,0.02877697841726623,5.0,17.125,1.0,17.0,-7.0,16.875,0.02877697841726623 205,2003-02-28,17.875,17.875,17.25,17.625,1267156.0,0.02877697841726623,4.0,1.0,83.33333333333333,70.62096218958963,-1.16155204897645,-2.108154181071086,-1.2652356539966192,-1.6246060236218973,20.833619680303638,0.625,0.5804850923659046,1.875,-0.028943276465909662,3.7789432764659114,0.9230283617670452,2.826971638232955,-2.2940559999999994,100.0,37.5326530694428,0.9519716382329554,2,-1.4375,-1.6875,-0.9375,-1.75,1.625,4,-0.006993006993006978,3.5,17.375,5.0,17.125,1.0,17.0,-0.006993006993006978 206,2003-03-03,18.25,18.75,17.75,17.75,2978180.0,0.020979020979021046,-3.0,2.0,84.21052631578948,72.35863971674085,-1.3886438795596945,-2.36830202109984,-1.6377860987521586,-2.0159146317283643,18.94556114841441,1.0,0.8733026391015439,2.1000000000000014,-0.01604148800232963,4.2160414880023325,1.041979255998836,3.158020744001167,-2.4396503999999997,78.94736842105263,10.918804310684052,1.058020744001166,3,-1.375,-1.625,-1.3125,-2.125,0.375,0,-0.0547945205479452,4.0,17.875,3.5,17.375,5.0,17.125,-0.0547945205479452 207,2003-03-04,17.625,18.0,17.375,17.875,2281252.0,-0.03424657534246578,1.5,-0.5,80.0,73.84012119822233,-0.6781960183168465,-1.6299748139800787,-1.0175485935906607,-1.4289861948679956,16.790642784894807,0.875,1.0800856331186743,1.3500000000000014,-0.8060807523202982,3.506080752320303,0.2719596238398516,2.4280403761601512,-1.4618923519999996,52.63157894736842,-23.01063731751622,1.0780403761601507,3,-0.75,-1.0,-0.6875,-1.5,1.375,1,0.007092198581560183,-3.0,18.25,4.0,17.875,3.5,17.375,0.007092198581560183 208,2003-03-05,17.5,17.625,17.125,17.125,601536.0,-0.007092198581560294,-1.6666666666666667,-1.5,76.31578947368422,74.47651610706306,-0.443016520402022,-1.4098987206270515,-0.8988617916770352,-1.3311957753961892,15.2368140406325,0.5,1.1636349697258446,1.1187499999999986,-1.0599069378016708,3.297406937801668,0.0294215310991639,2.2080784689008333,-1.0264652697599992,47.368421052631575,-31.869067463948213,1.0893284689008345,3,-0.625,-0.875,-0.84375,-1.375,1.375,2,0.04285714285714293,1.5,17.625,-3.0,18.25,4.0,17.875,0.04285714285714293 209,2003-03-06,17.5,17.875,17.375,17.375,378800.0,0.0,-7.0,0.3333333333333333,72.72727272727272,75.52028715083411,-0.2979900081454083,-1.3096845970484523,-0.9053051542318542,-1.3586815929599751,13.694026801243542,0.5,1.1491922002315178,1.0124999999999993,-1.166798535139904,3.1917985351399025,-0.07714926756995055,2.102149267569951,-0.7532894373887977,23.076923076923077,-52.53548251500308,1.0896492675699516,3,0.0625,-0.875,-1.15625,-1.375,1.625,3,0.04285714285714293,-1.6666666666666667,17.5,1.5,17.625,-3.0,18.25,0.04285714285714293 210,2003-03-07,17.125,17.25,17.0,17.25,668192.0,-0.021428571428571463,3.0,-1.0,60.0,74.34381656259882,0.2393518908479031,-0.8399199239174102,-0.5492983780026748,-1.0116311650879481,12.694077817452238,0.5,1.1463945206760613,0.5500000000000007,-1.581221542486297,2.6812215424862966,-0.5156107712431464,1.6156107712431496,-0.13789470490214129,7.142857142857142,-63.441632813859584,1.0656107712431482,3,0.4375,-0.5,-1.03125,-1.0,1.625,4,0.08029197080291972,-7.0,17.5,-1.6666666666666667,17.5,1.5,17.625,0.08029197080291972 211,2003-03-10,16.5,17.25,16.375,17.25,738480.0,-0.03649635036496346,1.3333333333333333,6.0,48.484848484848484,71.98691420569645,0.9002332530684392,-0.09163514420432506,0.0450245043537052,-0.41450704412170225,11.150998700709417,0.875,1.1259633922243033,-0.15625,-2.132881571239526,1.8203815712395244,-1.1445657856197613,0.8320657856197631,2.25,7.6923076923076925,-58.00351688714379,0.9883157856197625,3,1.0625,0.125,-0.40625,-0.375,2.75,0,0.18181818181818188,3.0,17.125,-7.0,17.5,-1.6666666666666667,17.5,0.18181818181818188 212,2003-03-11,16.25,16.625,16.125,16.5,2013784.0,-0.015151515151515138,1.0,0.3333333333333333,47.05882352941176,69.37253512072913,1.1540146596906204,0.2706917966621418,0.2608098691569083,-0.18613608802783688,9.86951824154008,0.5,1.159741239493382,-0.46875,-2.2984663283156905,1.3609663283156888,-1.3836081641578453,0.44610816415784527,2.4525000000000006,7.142857142857142,-54.39956646459693,0.9148581641578446,3,1.1875,0.375,-0.15625,0.0625,2.75,1,0.14615384615384608,1.3333333333333333,16.5,3.0,17.125,-7.0,17.5,0.14615384615384608 213,2003-03-12,16.375,16.75,16.0,16.125,1020508.0,0.007692307692307665,-2.0,-1.0,49.99999999999999,66.90339931826,1.0185505701048427,0.29884135257615796,0.10234231322164078,-0.3322578453576064,8.36941747618194,0.75,1.1055169666763334,-0.4312499999999986,-1.9861129149253998,1.1236129149254026,-1.2086814574626992,0.346181457462702,2.2243999999999993,20.0,-39.20494239727887,0.7774314574627005,3,1.0,0.25,-0.375,-0.0625,2.625,2,0.16030534351145032,1.0,16.25,1.3333333333333333,16.5,3.0,17.125,0.16030534351145032 214,2003-03-13,17.0,17.0,16.5,16.625,2004648.0,0.03816793893129766,1.6666666666666667,1.5,57.89473684210526,64.07688859701243,0.3741037995492178,-0.17775473437045264,-0.5455229764741532,-0.9629843288877566,7.19015998214658,0.625,1.0638576635933283,0.09375,-1.2087652792314465,1.3962652792314465,-0.557507639615725,0.745007639615725,1.4434359999999984,80.0,20.335620163317806,0.6512576396157235,3,0.375,-0.375,-1.0625,-0.6875,2.0,3,0.11029411764705888,-2.0,16.375,1.0,16.25,1.3333333333333333,16.5,0.11029411764705888 215,2003-03-14,17.0,17.5,16.75,17.375,2116544.0,0.0,1.4,-1.0,51.515151515151516,60.444069174719324,0.2647763732182966,-0.07321524308837013,-0.5648299587737036,-0.9827402039418232,6.3439700813747555,0.75,1.0040879563515155,0.02499999999999858,-1.1295106049066455,1.1795106049066426,-0.5522553024533217,0.6022553024533188,1.2968298399999973,66.66666666666666,8.139649192460936,0.5772553024533217,3,0.0,-0.375,-1.125,-0.6875,2.0,4,0.125,1.6666666666666667,17.0,-2.0,16.375,1.0,16.25,0.125 216,2003-03-17,17.5,17.75,16.625,17.75,2164452.0,0.02941176470588225,8.0,0.6666666666666666,55.55555555555556,57.72801979200328,-0.394259822461521,-0.5108006705486687,-1.078724965539557,-1.5097686368849175,6.683027019097809,1.125,0.9196386744479987,0.46875,-0.6722185405505776,1.6097185405505776,-0.10173427027529058,1.0392342702752906,0.6590200495999987,85.71428571428571,28.206201978059013,0.5704842702752891,3,-0.5625,-0.875,-1.65625,-1.1875,1.625,0,0.0714285714285714,1.4,17.0,1.6666666666666667,17.0,-2.0,16.375,0.0714285714285714 217,2003-03-18,17.75,18.375,16.625,16.625,2834160.0,0.014285714285714235,-2.111111111111111,-4.5,56.75675675675676,55.55479393456689,-0.698073814472604,-0.7085234476010385,-1.33597169526492,-1.7756382620620812,6.7530523203400445,1.75,0.7350827200264582,0.6625000000000014,-0.5047617529927884,1.829761752992793,0.07886912350360475,1.246130876496398,-1.75,73.68421052631578,18.350949960817076,0.5836308764963956,3,-0.5625,-1.125,-2.03125,-1.4375,1.875,1,0.08450704225352124,8.0,17.5,1.4,17.0,1.6666666666666667,17.0,0.08450704225352124 218,2003-03-19,17.75,17.875,17.5,17.875,2948240.0,0.0,5.0,-0.1111111111111111,54.285714285714285,53.505731885504844,-0.7363131543577239,-0.6430442278384234,-1.3272488763093264,-1.789673105218096,6.659028860296468,0.375,0.49401036828736267,0.6000000000000014,-0.5686699592631008,1.7686699592631037,0.015665020368452076,1.1843349796315508,-1.7025000000000006,66.66666666666666,15.126946482339378,0.5843349796315507,3,-0.5625,-1.125,-2.09375,-1.4375,1.5,2,0.07042253521126751,-2.111111111111111,17.75,8.0,17.5,1.4,17.0,0.07042253521126751 219,2003-03-20,17.875,18.125,17.625,18.125,940516.0,0.007042253521126751,3.0,2.0,50.0,52.39462077439373,-0.8968374070957843,-0.6850278435445958,-1.445923440939083,-1.914152308839725,7.0578976593426255,0.5,0.3058717546856258,0.6499999999999986,-0.501657843924793,1.8016578439247901,0.07417107803760459,1.2258289219623926,-1.7809500000000007,71.42857142857143,24.94394297256043,0.5758289219623954,3,-0.6875,-1.25,-2.3125,-1.5625,1.375,3,0.06293706293706292,5.0,17.75,-2.111111111111111,17.75,8.0,17.5,0.06293706293706292 220,2003-03-21,18.125,18.375,17.75,17.875,2574800.0,0.013986013986013957,-1.5,-1.0,48.387096774193544,52.38375947320985,-1.1064220923568868,-0.8299048491530812,-1.6986517873639642,-2.0779457840100264,6.8114220734620545,0.625,0.15633372493994102,0.8062499999999986,-0.3161153359616229,1.92861533596162,0.24506733201918962,1.3674326679808075,-1.9853310000000022,85.71428571428571,41.54581109141352,0.5611826679808103,3,-0.9375,-1.25,-2.59375,-1.8125,1.5,4,0.048275862068965614,3.0,17.875,5.0,17.75,-2.111111111111111,17.75,0.048275862068965614 221,2003-03-24,17.75,18.125,17.75,18.125,677200.0,-0.020689655172413834,1.0,-1.5,51.72413793103448,52.90212774005682,-0.5983899119839862,-0.4068503773688761,-1.3227344388704623,-1.6260282545810512,7.51886454402359,0.375,0.030155917441987867,0.3874999999999993,-0.7302397305558124,1.505239730555811,-0.17136986527790654,0.9463698652779051,-1.5656243800000027,64.28571428571429,20.31252070734834,0.5588698652779065,3,-0.5625,-0.875,-2.21875,-1.4375,1.25,0,0.07042253521126751,-1.5,18.125,3.0,17.875,5.0,17.75,0.07042253521126751 222,2003-03-25,17.875,18.0,17.625,17.75,710604.0,0.007042253521126751,1.0,-0.3333333333333333,55.17241379310345,53.47684038373498,-0.5237173301965115,-0.48795413754132966,-1.4534051459918622,-1.6949569764199914,8.194312436993517,0.375,0.0018265429170440939,0.46875,-0.6577110395766184,1.5952110395766184,-0.09448051978830918,1.0319805197883092,-1.6468118924000024,42.857142857142854,-0.6582154807741745,0.5632305197883097,3,-0.4375,-1.0,-2.1875,-1.5625,2.125,1,0.06993006993007,1.0,17.75,-1.5,18.125,3.0,17.875,0.06993006993007 223,2003-03-26,18.125,18.25,17.75,17.75,968512.0,0.013986013986013957,-1.6666666666666667,3.0,58.064516129032256,53.495704748949095,-0.5580603573771761,-0.6948191302887032,-1.686139048280637,-1.9048257560773294,8.855602037419981,0.5,0.08595730479709829,0.6687499999999993,-0.49335731907705593,1.8308573190770545,0.0876963404614699,1.2498036595385287,-1.8538756545520023,66.66666666666666,19.71642415146468,0.5810536595385284,3,-0.625,-1.25,-2.34375,-1.8125,1.875,2,0.08275862068965512,1.0,17.875,1.0,17.75,-1.5,18.125,0.08275862068965512 224,2003-03-27,17.875,18.25,17.75,18.25,702572.0,-0.01379310344827589,1.6666666666666667,-1.0,60.0,54.438465691710036,-0.19097156722568798,-0.4273502259075528,-1.4254517230173036,-1.6057613855120323,9.70324926301703,0.5,0.2025078992633098,0.3937500000000007,-0.7824252241458609,1.5699252241458623,-0.19433761207293188,0.9818376120729333,-1.5617981414609616,33.33333333333333,-17.88176944148495,0.5880876120729316,3,-0.375,-1.0,-2.0625,-1.5625,2.25,3,0.07692307692307687,-1.6666666666666667,18.125,1.0,17.875,1.0,17.75,0.07692307692307687 225,2003-03-28,17.75,18.0,17.625,17.75,555776.0,-0.006993006993006978,-2.0,-0.0,69.23076923076923,55.95793387784489,0.057668449744852524,-0.32906647854114723,-1.2990560394545732,-1.421946304716709,10.534508626325778,0.375,0.3042970624771044,0.2749999999999986,-0.8936699592631143,1.4436699592631115,-0.30933497963155787,0.859334979631555,-1.3955621786317423,20.0,-35.20355999551634,0.5843349796315562,3,-0.25,-0.875,-1.9375,-1.4375,2.625,4,0.08450704225352124,1.6666666666666667,17.875,-1.6666666666666667,18.125,1.0,17.875,0.08450704225352124 226,2003-03-31,17.25,17.625,17.0,17.625,637932.0,-0.028169014084507005,2.3333333333333335,-100.0,64.28571428571428,56.79448471439572,0.579407481920807,0.09715601553796205,-0.8074713637421596,-0.8754210651642218,10.112954915302183,0.75,0.30898724492491425,-0.1750000000000007,-1.2883165247180877,0.9383165247180862,-0.7316582623590442,0.38165826235904277,-0.8551509350591076,20.0,-39.57756101644068,0.5566582623590428,3,0.4375,0.125,-1.4375,-0.9375,3.75,0,0.1376811594202898,-2.0,17.75,1.6666666666666667,17.875,-1.6666666666666667,18.125,0.1376811594202898 227,2003-04-01,17.75,18.0,17.25,17.25,1188708.0,0.02898550724637672,-2.0,-1.3333333333333333,67.74193548387098,58.289620403079795,0.08873937524727538,-0.4142373032253559,-1.3142798902395043,-1.33549548453432,10.30922339456878,0.75,0.3700433727616961,0.3187500000000014,-0.8006806588618289,1.4381806588618318,-0.24096532943091376,0.8784653294309166,-1.3155479163579251,60.0,-4.394501934266486,0.5597153294309148,4,-0.0625,-0.375,-1.6875,-1.4375,2.875,1,0.07042253521126751,2.3333333333333335,17.25,-2.0,17.75,1.6666666666666667,17.875,0.07042253521126751 228,2003-04-02,18.25,18.625,17.75,17.875,762084.0,0.028169014084507005,-1.8,0.75,66.66666666666666,60.14147225493164,-0.3719963009742955,-0.901382598749592,-1.8113890099821646,-1.7902612023260787,11.070333099059203,0.875,0.3882219469194972,0.78125,-0.39660208167902766,1.9591020816790277,0.19232395916048617,1.3701760408395138,-1.7767369580307673,76.92307692307693,13.903479518120633,0.5889260408395147,4,-0.4375,-0.875,-2.1875,-1.9375,2.125,2,0.09589041095890405,-2.0,17.75,2.3333333333333335,17.25,-2.0,17.75,0.09589041095890405 229,2003-04-03,18.25,18.5,18.125,18.5,1327556.0,0.0,2.0,-0.6666666666666666,66.66666666666666,62.17253557631754,-0.3500164927830376,-0.8878332100708093,-1.808438526036344,-1.7525512671119827,11.600346548724842,0.375,0.38262095018593456,0.7437499999999986,-0.4849501047319329,1.97245010473193,0.12939994763403462,1.3581000523659625,-1.6906674797095356,76.92307692307693,13.771413799146849,0.6143500523659655,4,-0.4375,-0.875,-2.0625,-1.9375,2.125,3,0.09589041095890405,-1.8,18.25,-2.0,17.75,2.3333333333333335,17.25,0.09589041095890405 230,2003-04-04,18.5,18.625,18.0,18.125,2242800.0,0.013698630136986356,1.0,-1.5,64.28571428571428,63.56826628239308,-0.6048334051874882,-1.0851775526012162,-2.04446270738606,-1.9729842233351746,12.620445722913551,0.625,0.4008217559364411,0.9250000000000007,-0.36616430525232957,2.216164305252331,0.27941784737383557,1.5705821526261659,-1.8580407805211543,92.3076923076923,30.687747085429358,0.6455821526261659,4,-0.6875,-1.125,-2.3125,-2.1875,1.75,4,0.08783783783783794,2.0,18.25,-1.8,18.25,-2.0,17.75,0.08783783783783794 231,2003-04-07,19.5,19.5,18.75,18.75,683504.0,0.054054054054053946,1.0,2.0,70.58823529411765,65.28113533806132,-1.4868484195174787,-1.9488182411049664,-3.0145489101240805,-2.933310270693795,13.702010958806,1.0,0.4618585787767202,1.7749999999999986,0.3226878688396049,3.2273121311603923,1.0488439344198035,2.5011560655801937,-2.778719149300308,100.0,38.25762324242794,0.7261560655801964,4,-1.25,-1.75,-3.1875,-3.1875,0.375,0,0.044871794871794934,1.0,18.5,2.0,18.25,-1.8,18.25,0.044871794871794934 232,2003-04-08,18.625,19.5,18.625,19.25,1122820.0,-0.04487179487179482,-1.8,-0.8333333333333334,58.536585365853654,65.33358747548593,-0.5523593418760093,-0.9346881693468632,-2.1030669710624004,-2.017333941792316,14.50209770498406,0.875,0.49513997220675066,0.78125,-0.5462798589167974,2.1087798589167974,0.11748507054160129,1.4450149294583987,-1.736996000342291,50.0,-10.6601526555702,0.6637649294583985,4,-0.375,-0.875,-1.875,-2.0,1.375,1,0.12751677852348986,1.0,19.5,1.0,18.5,2.0,18.25,0.12751677852348986 233,2003-04-09,19.0,19.0,18.375,18.75,309100.0,0.020134228187919545,4.0,-0.4,60.46511627906977,65.38526706204922,-0.8830499916556072,-1.1625510601457165,-2.400207659447151,-2.3447692192201828,15.1928026814409,0.625,0.554456996254995,1.0249999999999986,-0.20670827031313266,2.25670827031313,0.4091458648434312,1.640854135156566,-1.955276240321755,66.66666666666666,7.064255375316861,0.6158541351565662,4,-0.75,-1.25,-2.25,-2.375,0.625,2,0.08552631578947367,-1.8,18.625,1.0,19.5,1.0,18.5,0.08552631578947367 234,2003-04-10,18.875,19.125,18.0,18.75,1090632.0,-0.006578947368421018,2.6,0.5,57.142857142857146,64.04216571894789,-0.6719447419156239,-0.9379685477738313,-2.1971955684118356,-2.1744443726824443,16.030468582486755,1.125,0.5918339109155895,0.8062499999999986,-0.39811432239273614,2.0106143223927333,0.20406783880363122,1.408432161196366,-1.6829596659024482,58.333333333333336,1.9498802928542034,0.6021821611963676,4,-0.625,-1.125,-2.125,-2.25,0.625,3,0.07947019867549665,4.0,19.0,-1.8,18.625,1.0,19.5,0.07947019867549665 235,2003-04-11,19.125,19.125,19.0,19.0,737600.0,0.013245033112582849,1.0,1.0,63.414634146341456,63.94537903679535,-0.7894037835406991,-1.0757610418856345,-2.3525807948002004,-2.3792015351370317,17.18473649836913,0.25,0.6051812842573554,0.9499999999999993,-0.2321033884785706,2.132103388478569,0.35894830576071257,1.541051694239286,-1.794482085948303,75.0,18.805807771068082,0.5910516942392856,4,-0.75,-1.375,-2.03125,-2.5,-0.125,4,0.065359477124183,2.6,18.875,4.0,19.0,-1.8,18.625,0.065359477124183 236,2003-04-14,18.75,19.125,18.5,19.125,126076.0,-0.019607843137254943,2.3333333333333335,-3.0,58.13953488372093,62.878445636778686,-0.20031826203681646,-0.634862332072661,-1.9055215029681811,-1.9706594580265495,17.83421602952224,0.625,0.6244291651915894,0.5124999999999993,-0.651375106339934,1.6763751063399326,-0.06943755316996558,1.0944375531699642,-1.289313160791405,50.0,-7.555673412585776,0.5819375531699662,4,-0.125,-1.0,-1.65625,-2.125,0.0,0,0.08000000000000007,1.0,19.125,2.6,18.875,4.0,19.0,0.08000000000000007 237,2003-04-15,19.25,19.5,18.875,19.0,715292.0,0.026666666666666616,-1.5,-0.6666666666666666,60.0,62.137704896037945,-0.5198331437856076,-1.0716692539368182,-2.322136720816527,-2.4258858051553354,18.010117611885278,0.75,0.6399650404531876,0.9375,-0.2859012123239424,2.1609012123239424,0.3257993938380288,1.5492006061619712,-1.6669543711439196,83.33333333333334,25.817683017164484,0.611700606161971,4,-0.5,-1.5,-2.15625,-2.625,-1.0,1,0.032467532467532534,2.3333333333333335,18.75,1.0,19.125,2.6,18.875,0.032467532467532534 238,2003-04-16,19.0,20.0,19.0,19.5,1413948.0,-0.012987012987012991,-3.0,-2.0,60.0,61.396964155297205,-0.17015074944463393,-0.7623045741426466,-1.9979972272079038,-2.1460825942531443,18.396529709622445,1.0,0.7123520410509698,0.625,-0.6051048307915678,1.8551048307915678,0.009947584604216075,1.240052415395784,-1.3019371088752862,50.0,-10.137726993947958,0.6150524153957835,4,0.0,-1.0,-1.96875,-2.375,-0.625,2,0.05263157894736836,-1.5,19.25,2.3333333333333335,18.75,1.0,19.125,0.05263157894736836 239,2003-04-17,19.0,19.25,19.0,19.0,189672.0,0.0,0.0,-0.0,61.36363636363637,61.072288830621886,-0.058753772950755234,-0.7101086240139693,-1.9223291378472496,-2.1279521768093446,18.540719294803367,0.25,0.7346176264629207,0.5687500000000014,-0.667955619569021,1.805455619569024,-0.049602809784509816,1.1871028097845127,-1.1177821401652643,33.33333333333333,-30.56455239675349,0.6183528097845107,4,0.0,-0.75,-2.0,-2.375,-0.25,3,0.03289473684210531,-3.0,19.0,-1.5,19.25,2.3333333333333335,18.75,0.03289473684210531 240,2003-04-18,19.0,19.0,19.0,19.0,0.0,0.0,1.0,0.0,67.5,60.72915157571992,0.02193682777656747,-0.6758456813373606,-1.84510093640149,-2.113629482967376,18.435849655651353,0.0,0.7333991322513747,0.5249999999999986,-0.7278913927811885,1.7778913927811857,-0.10144569639059497,1.1514456963905921,-0.9483595689520428,33.33333333333333,-34.62536966312517,0.626445696390593,4,0.0,-0.6875,-2.0,-2.375,0.125,4,0.026315789473684292,0.0,19.0,-3.0,19.0,-1.5,19.25,0.026315789473684292 241,2003-04-21,19.0,19.0,19.0,19.0,0.0,0.0,1.0,0.0,63.888888888888886,61.32385196716828,-0.06308046606153894,-0.608600514480738,-1.7501614961895449,-2.095169595128098,18.325312730889422,0.0,0.7367897820776719,0.4624999999999986,-0.7625134263495923,1.6875134263495895,-0.15000671317479686,1.075006713174794,-0.7924908034358786,11.11111111111111,-55.4644122436264,0.6125067131747955,4,0.0,-0.6875,-2.1875,-2.375,0.125,0,0.0,1.0,19.0,0.0,19.0,-3.0,19.0,0.0 242,2003-04-22,19.125,19.125,18.625,18.875,152504.0,0.006578947368421018,3.0,100.0,60.6060606060606,61.33951244794504,-0.12258821787207097,-0.6694764905728618,-1.780841839601134,-2.1948077491886515,18.176492337191544,0.5,0.7443831790976461,0.5249999999999986,-0.6851544051113727,1.7351544051113699,-0.08007720255568529,1.1300772025556824,-0.7740915391610095,36.36363636363637,-27.709038309668408,0.6050772025556853,4,-0.125,-0.8125,-2.34375,-2.5,0.375,1,-0.019607843137254943,1.0,19.0,1.0,19.0,0.0,19.0,-0.019607843137254943 243,2003-04-23,19.625,19.75,19.125,19.5,2068140.0,0.02614379084967311,2.3333333333333335,0.5,64.86486486486487,62.1975133059459,-0.5862600936840963,-1.1081540045736418,-2.1666782519190093,-2.6662809491721617,18.014373537465026,0.625,0.6416401011530191,0.9499999999999993,-0.32061940966225677,2.2206194096622554,0.3146902951688695,1.585309704831129,-1.142164216028128,88.88888888888889,25.34942417240927,0.6353097048311285,4,-0.375,-1.125,-2.71875,-3.0,-0.125,2,-0.07006369426751591,3.0,19.125,1.0,19.0,1.0,19.0,-0.07006369426751591 244,2003-04-24,19.25,20.125,19.25,19.75,1657188.0,-0.019108280254777066,-2.5,-4.0,57.89473684210526,61.584191383252985,-0.17039071609899636,-0.6586289799879168,-1.691607611543617,-2.2686369333342284,17.98845866496526,0.875,0.648276438936648,0.5062500000000014,-0.7304556195690317,1.7429556195690346,-0.11210280978451692,1.1246028097845198,-0.6457910787458765,41.66666666666667,-17.48059082436913,0.618352809784517,4,0.0625,-0.6875,-2.34375,-2.625,0.75,3,-0.045454545454545414,2.3333333333333335,19.625,3.0,19.125,1.0,19.0,-0.045454545454545414 245,2003-04-25,19.25,19.75,19.25,19.75,346376.0,0.0,1.0,1.0,46.666666666666664,60.30942824802473,-0.1685160520248168,-0.5696996597417616,-1.6096224320306263,-2.241771243794563,18.1829990616864,0.5,0.6128281624726988,0.4312499999999986,-0.7314233034375022,1.5939233034374993,-0.1500866517187518,1.012586651718749,-0.4937119708712885,41.66666666666667,-11.804356581537846,0.5813366517187496,4,0.125,-0.6875,-2.34375,-2.625,0.875,4,-0.025974025974025983,-2.5,19.25,2.3333333333333335,19.625,3.0,19.125,-0.025974025974025983 246,2003-04-28,19.625,19.625,19.0,19.25,772632.0,0.01948051948051943,2.3333333333333335,-0.75,65.38461538461539,60.90771884631533,-0.45409779583829035,-0.7985918594051,-1.9207678037789684,-2.595435776123793,19.249687238854502,0.625,0.6202190179103511,0.6875,-0.2670596945850363,1.6420596945850363,0.21022015270748184,1.1647798472925182,-0.7318407737841603,66.66666666666666,12.229621064567397,0.4772798472925183,4,-0.25,-1.0625,-2.59375,-3.0,0.375,0,-0.02547770700636942,1.0,19.25,-2.5,19.25,2.3333333333333335,19.625,-0.02547770700636942 247,2003-04-29,19.0,19.375,18.625,19.375,2311800.0,-0.031847133757961776,3.0,-1.0,50.0,59.796607735204226,0.1471888273359454,-0.07920427191477586,-1.2459186662996125,-1.9505221574909477,19.66434274890642,1.0,0.5552188959164255,0.0,-0.77374686463099,0.77374686463099,-0.3868734323154932,0.3868734323154932,1.125,25.0,-26.73797031844974,0.3868734323154944,4,0.375,-0.4375,-1.96875,-2.375,0.875,1,0.006578947368421018,2.3333333333333335,19.625,1.0,19.25,-2.5,19.25,0.006578947368421018 248,2003-04-30,20.0,20.0,19.25,19.375,782748.0,0.05263157894736836,1.4,-1.6666666666666667,62.857142857142854,59.962552901149394,-0.7778421686690642,-0.992249621592471,-2.1793919200856067,-2.9245914206528134,19.647777735239885,1.0,0.5746702978040261,0.9125000000000014,0.10098744213109967,1.7240125578689032,0.5067437210655505,1.3182562789344523,0.09499999999999886,91.66666666666666,39.07908935980001,0.40575627893445093,4,-0.625,-1.4375,-2.84375,-3.375,0.0,2,-0.025000000000000022,3.0,19.0,2.3333333333333335,19.625,1.0,19.25,-0.025000000000000022 249,2003-05-01,20.0,20.0,20.0,20.0,0.0,0.0,1.0,0.0,60.6060606060606,59.19655963515613,-0.6940628771400768,-0.9005958339176168,-2.107463796342188,-2.8983974298528032,19.630317527651258,0.0,0.5441911498215681,0.8249999999999993,0.016329876636309137,1.6336701233636894,0.4206649383181542,1.2293350616818444,0.06559999999999988,100.0,48.171773374473375,0.404335061681845,5,-0.625,-1.4375,-2.8125,-3.375,-0.375,3,-0.025000000000000022,1.4,20.0,3.0,19.0,2.3333333333333335,19.625,-0.025000000000000022 250,2003-05-02,20.125,20.5,19.75,19.875,1843452.0,0.006250000000000089,-2.0,100.0,67.74193548387098,59.62467592348746,-0.7182289825310839,-0.9461209877201853,-2.1535704194443994,-3.000202430763327,19.803316193197407,0.75,0.5374878789458073,0.8687499999999986,0.02008618955566277,1.7174138104443344,0.4444180947778307,1.2930819052221665,-1.5,80.0,26.786321148410906,0.4243319052221679,5,-0.5625,-1.375,-2.9375,-3.5,-0.5,4,-0.006211180124223614,1.0,20.0,1.4,20.0,3.0,19.0,-0.006211180124223614 251,2003-05-05,20.375,20.625,20.25,20.625,424040.0,0.012422360248447228,2.0,-1.0,65.51724137931035,60.17036267607077,-0.8411273050107191,-1.1881227570932396,-2.3402941108639546,-3.235297681609463,19.120717577844466,0.5,0.5332630591336134,1.0749999999999993,0.09359391955375784,2.0564060804462407,0.5842969597768786,1.56570304022312,-1.7124999999999986,87.5,36.52253788189978,0.4907030402231204,5,-0.75,-1.5625,-3.1875,-3.75,-1.5,0,-0.012269938650306789,-2.0,20.125,1.0,20.0,1.4,20.0,-0.012269938650306789 252,2003-05-06,21.0,21.0,19.875,20.375,1222068.0,0.030674846625766916,2.6,-2.5,75.0,61.296488802196905,-1.3099428852667288,-1.7139456200328738,-2.8974803674058265,-3.83561959121759,18.622289901248735,1.125,0.5186854518949389,1.5812500000000007,0.3911731559529983,2.771326844047003,0.9862115779765013,2.1762884220235,-2.2590000000000003,100.0,46.878932565028535,0.5950384220235005,5,-1.1875,-1.875,-3.46875,-4.375,-1.625,1,-0.04761904761904767,2.0,20.375,-2.0,20.125,1.0,20.0,-0.04761904761904767 253,2003-05-07,20.625,21.125,20.625,21.0,895360.0,-0.017857142857142905,-1.6666666666666667,-0.6,68.57142857142857,62.48278788323283,-0.8696259236509789,-1.276404585642986,-2.461655724361286,-3.4298879963227265,18.58202704041086,0.5,0.5327594738482055,1.125,-0.16259261291844496,2.412592612918445,0.4812036935407775,1.7687963064592225,-1.7484600000000015,63.63636363636363,7.68130185808085,0.6437963064592218,5,-0.75,-1.1875,-3.09375,-4.0,-1.375,2,-0.036363636363636376,2.6,21.0,2.0,20.375,-2.0,20.125,-0.036363636363636376 254,2003-05-08,20.375,21.0,20.125,20.625,1885448.0,-0.012121212121212088,-1.3333333333333333,0.6666666666666666,64.86486486486487,64.50480990525485,-0.4953543839952381,-0.9573503161213779,-2.1605415110568202,-3.1602776139622577,18.822521269066993,0.875,0.5616896835984946,0.8000000000000007,-0.5088765773505486,2.10887657735055,0.14556171132472429,1.4544382886752771,-1.3185832000000026,45.45454545454545,-12.810041864968966,0.6544382886752754,5,-0.5,-0.8125,-2.78125,-3.75,-1.375,3,-0.018404907975460127,-1.6666666666666667,20.625,2.6,21.0,2.0,20.375,-0.018404907975460127 255,2003-05-09,20.375,20.375,19.25,20.0,409780.0,0.0,5.0,-1.5,64.86486486486487,64.44705984750478,-0.35647856872803985,-0.9053180095238318,-2.124492393950735,-3.134480462355995,18.587733097030746,1.125,0.5262851824415122,0.7375000000000007,-0.5999661825533167,2.074966182553318,0.06876690872334024,1.4062330912766612,-1.1530965440000038,60.0,-4.054481666763067,0.6687330912766587,5,-0.5,-0.8125,-2.78125,-3.75,-1.5,4,-0.036809815950920255,-1.3333333333333333,20.375,-1.6666666666666667,20.625,2.6,21.0,-0.036809815950920255 256,2003-05-12,20.25,20.5,19.5,19.5,937200.0,-0.006134969325153339,-1.6666666666666667,2.0,62.16216216216216,65.79841119885613,-0.14918760279670096,-0.6979649156435812,-1.9762417534753283,-2.990135962644395,19.191213918106143,1.0,0.5585561295592782,0.5375000000000014,-0.7579881217843258,1.8329881217843287,-0.11024406089216043,1.1852440608921633,-1.0,53.333333333333336,-13.636281294400696,0.647744060892163,5,-0.0625,-0.6875,-2.65625,-3.625,-1.375,0,-0.030864197530864224,5.0,20.375,-1.3333333333333333,20.375,-1.6666666666666667,20.625,-0.030864197530864224 257,2003-05-13,19.875,20.375,19.875,20.0,544208.0,-0.01851851851851849,-7.0,-0.16666666666666666,52.77777777777778,64.67848174559334,0.40564141629973705,-0.2885339873603172,-1.5617205672370105,-2.597775680457012,19.352868535445793,0.5,0.6512710141028748,0.13125000000000142,-1.14730541427366,1.409805414273663,-0.5080277071368293,0.7705277071368322,-0.625,33.33333333333333,-29.58869536303233,0.6392777071368312,5,0.3125,-0.3125,-1.875,-2.875,-1.125,1,-0.05031446540880502,-1.6666666666666667,20.25,5.0,20.375,-1.3333333333333333,20.375,-0.05031446540880502 258,2003-05-14,20.0,20.125,19.625,20.0,588128.0,0.0062893081761006275,3.0,-0.0,58.82352941176471,64.48042272400491,0.3136221341936789,-0.35286691207009113,-1.6409022886934927,-2.704512284354106,18.828249638695553,0.5,0.647278084916536,0.2062500000000007,-1.0272596483739633,1.4397596483739648,-0.4105048241869831,0.8230048241869845,-0.6000000000000014,42.857142857142854,-21.81362066302828,0.6167548241869825,5,0.1875,-0.4375,-2.0,-3.0,-0.5,2,-0.03125,-7.0,19.875,-1.6666666666666667,20.25,5.0,20.375,-0.03125 259,2003-05-15,19.625,20.125,19.625,19.625,1156340.0,-0.018750000000000044,0.0,0.0,54.054054054054056,62.95954700958081,0.7038518990619771,0.075213541142233,-1.2234968692646078,-2.3132440813527744,18.27527968487779,0.5,0.7498319599088639,-0.1999999999999993,-1.3793173761478705,0.979317376147872,-0.7896586880739349,0.38965868807393633,-0.08699999999999974,30.0,-36.028210121743,0.5896586880739354,5,0.5625,-0.0625,-1.625,-2.625,-0.125,3,-0.019108280254777066,3.0,20.0,-7.0,19.875,-1.6666666666666667,20.25,-0.019108280254777066 260,2003-05-16,19.5,19.875,19.375,19.75,1040552.0,-0.006369426751592355,1.0,-100.0,48.57142857142856,61.07667891981616,0.8167636906027127,0.25254081259982186,-1.0445804324576962,-2.176529376424078,17.82709731922018,0.5,0.7094893739256314,-0.3500000000000014,-1.4756577024824153,0.7756577024824125,-0.9128288512412084,0.21282885124120554,1.625,11.11111111111111,-52.571105970866995,0.5628288512412069,5,0.6875,0.3125,-1.5,-2.5,-0.25,4,-0.02564102564102566,0.0,19.625,3.0,20.0,-7.0,19.875,-0.02564102564102566 261,2003-05-19,19.0,19.5,18.875,19.25,757480.0,-0.02564102564102566,-1.5,1.0,49.999999999999986,58.29890114203839,1.2306214873991408,0.7932090532137615,-0.4752136985190525,-1.6695991106954473,17.600854521378665,0.625,0.670293636181448,-0.8500000000000014,-1.9756577024824153,0.2756577024824125,-1.4128288512412084,-0.28717114875879446,2.09,8.333333333333332,-57.75339231420732,0.5628288512412069,5,1.0,0.8125,-0.9375,-2.0,-0.125,0,-0.006578947368421018,1.0,19.5,0.0,19.625,3.0,20.0,-0.006578947368421018 262,2003-05-20,18.75,19.125,18.375,19.0,1878628.0,-0.013157894736842146,2.0,1.0,32.14285714285714,54.25128209441934,1.2604439434144439,1.0684547545495313,-0.1492623143612022,-1.414052225344335,18.247146497750418,0.75,0.5800689680211164,-1.0812500000000007,-2.2685595415132944,0.106059541513293,-1.6749047707566476,-0.48759522924335386,2.2514000000000003,21.428571428571427,-39.7113444674619,0.5936547707566473,5,0.9375,1.0,-0.5625,-1.75,0.125,1,0.006666666666666599,-1.5,19.0,1.0,19.5,0.0,19.625,0.006666666666666599 263,2003-05-21,18.25,19.5,18.25,19.0,1680028.0,-0.026666666666666616,-2.3333333333333335,3.0,28.125,50.16907488721213,1.551252051521331,1.5390704204303702,0.4184152389848208,-0.9113565025255177,17.92076494546716,1.25,0.46583329663573636,-1.5124999999999993,-2.8935274588527697,-0.13147254114722884,-2.2030137294263845,-0.8219862705736141,2.5938160000000003,0.0,-53.90180560552698,0.6905137294263852,5,1.125,1.4375,0.0,-1.25,0.625,2,0.027397260273972712,2.0,18.75,-1.5,19.0,1.0,19.5,0.027397260273972712 264,2003-05-22,18.375,18.75,18.25,18.25,813640.0,0.006849315068493178,-7.0,-0.16666666666666666,28.125,46.08686768000493,1.2434827067690293,1.4178504479692577,0.34379196710721516,-1.0309106497039373,17.161394260256284,0.5,0.23811232583787145,-1.34375,-2.8434758521406565,0.15597585214065646,-2.0936129260703282,-0.5938870739296718,2.261310720000001,7.6923076923076925,-41.1357562202576,0.7498629260703279,5,1.0,1.3125,0.125,-1.125,0.75,3,0.061224489795918435,-2.3333333333333335,18.25,2.0,18.75,-1.5,19.0,0.061224489795918435 265,2003-05-23,18.75,18.875,18.25,18.875,2651504.0,0.020408163265306145,9.0,-1.0,30.303030303030297,42.54696414010139,0.6858612951058589,1.057699899104378,0.024564886997325175,-1.3962330092126791,16.28580393723932,0.625,0.05264060679157723,-0.9437500000000014,-2.4922530972217416,0.6047530972217388,-1.7180015486108715,-0.16949845138913133,1.6954058624000012,40.0,-3.7737185943306883,0.7742515486108709,5,0.5625,0.9375,-0.125,-1.5,0.375,4,0.040000000000000036,-7.0,18.375,-2.3333333333333335,18.25,2.0,18.75,0.040000000000000036 266,2003-05-26,19.125,19.125,18.75,18.75,605632.0,0.020000000000000018,1.0,-3.0,25.80645161290323,39.550150121781996,0.1503040238430664,0.678086367058718,-0.30527370410973376,-1.7592765126978023,15.677301342486128,0.375,-0.1039995601297008,-0.5437499999999993,-2.112933076099104,1.0254330760991053,-1.3283415380495533,0.24084153804955477,1.144773393408002,70.0,31.961347662791688,0.7845915380495525,5,0.0625,0.5625,-0.46875,-1.875,-0.5,0,0.006535947712418277,9.0,18.75,-7.0,18.375,-2.3333333333333335,18.25,0.006535947712418277 267,2003-05-27,19.125,19.125,18.75,18.875,1170568.0,0.0,2.0,0.6666666666666666,28.57142857142857,36.18880558396687,0.03657467863890673,0.7251078676467735,-0.2672406450719933,-1.7452027378785218,15.687283054299062,0.375,-0.2740825899868753,-0.5500000000000007,-2.1089301324609764,1.008930132460975,-1.3294650662304903,0.2294650662304889,0.9831915219353604,70.0,33.74523979196913,0.7794650662304883,5,0.0625,0.5625,-0.46875,-1.875,-0.375,1,-0.013071895424836555,1.0,19.125,9.0,18.75,-7.0,18.375,-0.013071895424836555 268,2003-05-28,19.5,19.5,19.125,19.125,1570688.0,0.019607843137254832,1.0,1.5,37.93103448275862,34.39735896493404,-0.46579203937567826,0.3275206489450113,-0.5990658939833438,-2.095821902250467,14.845411301106306,0.375,-0.4233387588085975,-0.14999999999999858,-1.7030106584512588,1.4030106584512616,-0.9265053292256269,0.6265053292256297,0.4595362001805299,100.0,62.227628952766636,0.7765053292256299,5,-0.4375,0.1875,-0.84375,-2.25,-0.625,2,-0.03205128205128205,2.0,19.125,1.0,19.125,9.0,18.75,-0.03205128205128205 269,2003-05-29,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,37.93103448275862,33.21509295508183,-0.5424303084228725,0.3037127888779132,-0.5590307131927972,-2.0731894411540424,13.958043752268075,0.0,-0.49988595495303656,-0.125,-1.6703665891098112,1.4203665891098112,-0.8976832945549056,0.6476832945549056,0.3227733041660876,100.0,62.35256918434765,0.7726832945549063,5,-0.625,0.1875,-0.625,-2.25,0.0,3,-0.03205128205128205,1.0,19.5,2.0,19.125,1.0,19.125,-0.03205128205128205 270,2003-05-30,20.0,20.0,19.0,19.625,6172672.0,0.02564102564102555,4.333333333333333,100.0,46.875,32.86787073285961,-1.0773404580874555,-0.21727168664364171,-1.020419530291555,-2.553407416005477,12.474319081372869,1.0,-0.6124254050943527,0.3812500000000014,-1.156594954884337,1.91909495488434,-0.38767247744216604,1.1501724774421689,-1.75,100.0,61.67904639245576,0.7689224774421689,5,-0.875,-0.3125,-1.0625,-2.6875,-0.125,4,-0.043749999999999956,1.0,19.5,1.0,19.5,2.0,19.125,-0.043749999999999956 271,2003-06-02,20.125,20.125,19.5,20.0,2272632.0,0.006250000000000089,9.0,0.3333333333333333,53.33333333333333,35.22236808735696,-1.1465489878610384,-0.3815222153491362,-1.092470537107861,-2.653705903747941,10.857378166600224,0.625,-0.6768519199359062,0.5187500000000007,-0.997119995120066,2.0346199951200674,-0.23918499756003442,1.2766849975600358,-1.8399999999999999,100.0,58.52631003389679,0.7579349975600339,6,-0.9375,-0.4375,-1.15625,-2.8125,0.375,0,-0.0496894409937888,4.333333333333333,20.0,1.0,19.5,1.0,19.5,-0.0496894409937888 272,2003-06-03,20.0,20.125,19.875,19.875,1230816.0,-0.006211180124223614,-3.0,1.0,50.0,37.65292364291252,-0.9226122500647485,-0.3533999604401288,-0.9189121014450592,-2.5084722729418303,9.15305575559574,0.25,-0.7069730103935044,0.4437500000000014,-0.938646374721138,1.8261463747211408,-0.24744818736056828,1.1349481873605711,-1.6414000000000009,88.88888888888889,45.624294485869854,0.69119818736057,6,-0.8125,-0.3125,-1.03125,-2.4375,0.375,1,-0.06874999999999998,9.0,20.125,4.333333333333333,20.0,1.0,19.5,-0.06874999999999998 273,2003-06-04,19.875,20.125,19.875,20.0,1786460.0,-0.006249999999999978,-3.0,-1.0,53.57142857142858,40.48030459529346,-0.6066622083283768,-0.3030042024760675,-0.7538644872254849,-2.353780627269998,7.219622154009908,0.25,-0.7102578908385055,0.3562499999999993,-0.9422182271207653,1.6547182271207639,-0.292984113560383,1.0054841135603816,-1.4457440000000013,77.77777777777779,31.4789089622738,0.649234113560383,6,-0.6875,-0.1875,-0.90625,-2.3125,0.25,2,-0.05660377358490565,-3.0,20.0,9.0,20.125,4.333333333333333,20.0,-0.05660377358490565 274,2003-06-05,20.0,20.25,19.75,20.25,3900928.0,0.0062893081761006275,3.0,2.0,57.14285714285714,43.462507577496446,-0.5329617791036583,-0.48226469359530455,-0.8284791867587415,-2.4500565708353186,6.153097841587613,0.5,-0.6089278590519029,0.5,-0.7565617248751018,1.7565617248751018,-0.1282808624375491,1.128280862437549,-1.5029142400000026,80.0,28.04182434669579,0.6282808624375507,6,-0.5,-0.3125,-1.03125,-2.4375,0.125,3,-0.05625000000000002,-3.0,19.875,-3.0,20.0,9.0,20.125,-0.05625000000000002 275,2003-06-06,19.625,20.25,19.625,20.25,2028476.0,-0.018750000000000044,1.0,2.5,59.25925925925926,47.179486204869335,-0.023233543813994117,-0.1753226352892625,-0.40238284317059225,-2.0522132959930772,6.330996416572758,0.625,-0.43640248568669904,0.16250000000000142,-1.0270930308081816,1.3520930308081844,-0.4322965154040901,0.7572965154040929,-1.0227393856000013,16.666666666666664,-39.12394913274299,0.5947965154040918,6,-0.125,0.0625,-0.65625,-2.0625,0.875,4,-0.006369426751592355,3.0,20.0,-3.0,19.875,-3.0,20.0,-0.006369426751592355 276,2003-06-09,19.625,19.625,19.625,19.625,0.0,0.0,1.0,-0.0,64.0,51.11599414137727,0.06163136116297707,-0.23668164199296626,-0.33411404311662096,-2.0311340053032403,6.349672157403155,0.0,-0.2583698306393387,0.19375000000000142,-0.9402781023158688,1.3277781023158717,-0.37326405115793193,0.7607640511579348,-0.9238750224640029,0.0,-57.65297830392498,0.5670140511579347,6,0.0,0.0625,-0.46875,-1.875,1.125,0,0.01273885350318471,1.0,19.625,3.0,20.0,-3.0,19.875,0.01273885350318471 277,2003-06-10,18.875,19.75,18.875,19.75,2832896.0,-0.03821656050955413,1.0,-100.0,59.25925925925926,53.48579689432179,0.8632158781837589,0.45804375409780107,0.460728285629429,-1.2661978204932254,6.807501923616523,0.875,-0.12207905720119072,-0.5062500000000014,-1.6460647356386353,0.6335647356386325,-1.0761573678193166,0.06365736781931375,-0.08094252111616385,0.0,-62.262852763161774,0.5699073678193162,6,0.6875,0.8125,0.34375,-1.0625,1.875,1,0.08609271523178808,1.0,19.625,1.0,19.625,3.0,20.0,0.08609271523178808 278,2003-06-11,19.375,19.5,19.0,19.0,2071556.0,0.026490066225165476,-1.6666666666666667,-0.42857142857142855,63.333333333333336,56.30827454438565,0.3840018475877862,-0.09610796720344084,-0.0038137508113251783,-1.7462066313867872,7.631302155033897,0.625,0.022630526048953215,0.02499999999999858,-1.0770316167018734,1.1270316167018706,-0.5260158083509374,0.5760158083509346,-0.5,36.36363636363637,-31.447005593964583,0.5510158083509354,6,0.1875,0.3125,0.09375,-0.875,1.125,2,0.05161290322580636,1.0,18.875,1.0,19.625,1.0,19.625,0.05161290322580636 279,2003-06-12,19.25,20.0,19.0,20.0,1687520.0,-0.006451612903225823,1.6666666666666667,-2.0,57.142857142857146,57.449147560258666,0.5250216259994076,-0.0006772180330330002,0.15592276822384576,-1.6017393566821383,8.112865665567153,1.0,0.149369016552086,-0.08125000000000071,-1.1763196925670805,1.013819692567079,-0.6287848462835406,0.46628484628353917,-0.375,27.27272727272727,-42.235875281349806,0.5475348462835395,6,0.3125,0.375,0.40625,-0.6875,1.5,3,0.045454545454545414,-1.6666666666666667,19.375,1.0,18.875,1.0,19.625,0.045454545454545414 280,2003-06-13,19.0,19.625,18.875,19.5,1309532.0,-0.012987012987012991,1.0,0.6666666666666666,48.14814814814815,56.87301587301587,0.6909108669225397,0.22128901200035145,0.43041097691578756,-1.32953639698313,8.316821147484077,0.75,0.2082845547080332,-0.3062499999999986,-1.4079084388046397,0.7954084388046425,-0.8570792194023191,0.24457921940232197,1.25,11.11111111111111,-55.925560540018694,0.5508292194023205,6,0.5625,0.375,0.71875,-0.4375,1.5,4,0.05921052631578938,1.6666666666666667,19.25,-1.6666666666666667,19.375,1.0,18.875,0.05921052631578938 281,2003-06-16,18.875,19.0,18.625,19.0,1643936.0,-0.006578947368421018,5.0,0.25,46.42857142857143,56.476190476190474,0.6928077286557262,0.3546260297770978,0.5467136474026972,-1.1808390037637153,7.9847816474681,0.375,0.26606709856374167,-0.4250000000000007,-1.535357931858961,0.6853579318589595,-0.9801789659294826,0.1301789659294812,1.3475000000000001,18.181818181818183,-46.47735306021417,0.5551789659294807,6,0.5625,0.5,0.84375,-0.3125,1.5,0,0.08609271523178808,1.0,19.0,1.6666666666666667,19.25,-1.6666666666666667,19.375,0.08609271523178808 282,2003-06-17,18.875,19.375,18.875,19.375,1720952.0,0.0,1.0,4.0,39.99999999999999,54.968253968253954,0.5771364465729896,0.38416733180929086,0.5660451787574772,-1.1489174555667532,6.745741633251658,0.5,0.24599816986068745,-0.4312499999999986,-1.52991845245554,0.6674184524555429,-0.9805842262277693,0.11808422622777215,1.2835999999999999,18.181818181818183,-40.2717110600622,0.5493342262277716,6,0.5625,0.4375,1.0,-0.3125,0.75,1,0.09933774834437092,5.0,18.875,1.0,19.0,1.6666666666666667,19.25,0.09933774834437092 283,2003-06-18,18.75,19.125,18.5,19.0,2056220.0,-0.0066225165562914245,1.5,0.5,38.46153846153846,52.892551892551886,0.5875614667324527,0.5781908500179753,0.6972335530781884,-0.9744356600970647,6.3077163995224685,0.625,0.17567398384114696,-0.5812500000000007,-1.5984539851320037,0.43595398513200223,-1.089851992566004,-0.07264800743399746,1.3472560000000016,16.666666666666664,-35.0224343037404,0.5086019925660021,6,0.625,0.5,1.125,-0.1875,1.875,2,0.10666666666666669,1.0,18.875,5.0,18.875,1.0,19.0,0.10666666666666669 284,2003-06-19,19.5,19.5,18.75,18.75,2502100.0,0.040000000000000036,1.0,-3.0,42.857142857142854,51.07009451453895,-0.2691234478345095,-0.08770209338693746,-0.033705676064059276,-1.6700903022548914,5.594986178604414,0.75,0.1412901742813517,0.11250000000000071,-0.8012113444916018,1.0262113444916032,-0.34435567224580055,0.569355672245802,0.5014206400000027,88.88888888888889,41.52166760501511,0.4568556722458009,6,-0.25,-0.25,0.375,-0.9375,1.0,3,0.05128205128205132,1.5,18.75,1.0,18.875,5.0,18.875,0.05128205128205132 285,2003-06-20,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,40.74074074074074,48.48573237462126,-0.3226494071530155,-0.030180399125626423,-0.02231139367675894,-1.6092055388354396,5.059150047000123,0.0,0.09571224014624846,0.07499999999999929,-0.7887433829436681,0.9387433829436667,-0.3568716914718344,0.506871691471833,0.41133540160000237,100.0,56.841243039392836,0.4318716914718345,6,-0.25,-0.25,0.375,-0.9375,1.125,4,0.0641025641025641,1.0,19.5,1.5,18.75,1.0,18.875,0.0641025641025641 286,2003-06-23,19.25,19.625,19.25,19.5,1501308.0,-0.012820512820512775,-2.0,-100.0,39.285714285714285,46.26644959978293,-0.14688356488346344,0.24207579597929652,0.24850201270012562,-1.309135867028079,5.074244563923726,0.375,0.012569370719834438,-0.18124999999999858,-1.0376308486268009,0.6751308486268037,-0.6094404243134015,0.24694042431340435,0.5766552775040026,66.66666666666666,28.082422376065644,0.4281904243134018,6,0.0,0.0,0.75,-0.6875,1.25,0,0.06493506493506485,1.0,19.5,1.0,19.5,1.5,18.75,0.06493506493506485 287,2003-06-24,18.875,19.125,18.75,19.125,1100312.0,-0.01948051948051943,2.0,1.0,36.666666666666664,43.30348663681997,0.25492446613614916,0.6296695973120663,0.6242680531160971,-0.8837425911390966,5.370450909563077,0.5,-0.06687209965126328,-0.5437499999999993,-1.4258639382188818,0.3383639382188832,-0.9848069691094388,-0.10269303089055981,0.8720559608537641,33.33333333333333,-0.2810810809743458,0.4410569691094409,6,0.375,0.375,1.03125,-0.3125,2.0,1,0.07947019867549665,-2.0,19.25,1.0,19.5,1.0,19.5,0.07947019867549665 288,2003-06-25,18.875,19.0,18.75,19.0,870644.0,0.0,3.0,0.5,34.48275862068965,40.785697912134694,0.19728766258642594,0.6118133711348861,0.6331093679007544,-0.8368294999408832,5.968236282356731,0.25,-0.16930969073504087,-0.5124999999999993,-1.4262113444916018,0.40121134449160323,-0.9693556722458005,-0.05564432775419803,0.7972326032025379,14.285714285714285,-12.905165760107092,0.4568556722458014,6,0.1875,0.375,0.84375,-0.3125,2.125,2,0.039735099337748325,2.0,18.875,-2.0,19.25,1.0,19.5,0.039735099337748325 289,2003-06-26,18.875,19.0,18.625,18.625,1638804.0,0.0,-2.0,-2.0,38.46153846153846,39.709407946955835,0.1547762579106653,0.592992172307099,0.6421329714435977,-0.7894401377751841,6.665971318367397,0.375,-0.20435919922786994,-0.4812499999999993,-1.421137311274471,0.4586373112744724,-0.9511936556372333,-0.01130634436276523,0.7268986470103869,25.0,-3.3766270213754908,0.46994365563723517,6,0.1875,0.375,0.65625,-0.3125,2.875,3,0.0927152317880795,3.0,18.875,2.0,18.875,-2.0,19.25,0.0927152317880795 290,2003-06-27,19.125,19.25,18.875,19.0,1259300.0,0.013245033112582849,1.0,0.5,42.857142857142854,39.312582550130436,-0.08451552522939565,0.2888898004043554,0.4042476439862135,-0.9901159316411032,7.210270654734871,0.375,-0.2970695397516998,-0.1875,-1.0815593410189095,0.7065593410189095,-0.6345296705094547,0.25952967050945475,0.4107847281897641,50.0,17.288957850919488,0.4470296705094551,6,-0.0625,0.125,0.40625,-0.5625,2.125,4,0.07189542483660127,-2.0,18.875,3.0,18.875,2.0,18.875,0.07189542483660127 291,2003-06-30,19.125,19.25,18.875,18.875,933044.0,0.0,-2.0,2.0,54.54545454545455,40.928744166292056,-0.05065006634380609,0.22148679836918816,0.4166120948330061,-0.9323074020633015,7.56521163239566,0.375,-0.3540413744000084,-0.1374999999999993,-0.9482014506618732,0.6732014506618746,-0.5428507253309363,0.2678507253309377,0.3486376444983783,80.0,41.368698172139375,0.4053507253309367,6,-0.0625,0.25,0.375,-0.3125,1.875,0,0.07843137254901955,1.0,19.125,-2.0,18.875,3.0,18.875,0.07843137254901955 292,2003-07-01,18.625,19.0,18.5,19.0,940528.0,-0.02614379084967322,1.6666666666666667,-1.5,36.363636363636374,40.695643933191825,0.4583594746939106,0.6463312634626028,0.9193916900495687,-0.37881535807389,8.154422471751344,0.625,-0.36803928285209153,-0.5687500000000014,-1.3487424088699385,0.21124240886993562,-0.9587462044349699,-0.1787537955650329,0.7902193858284754,16.666666666666664,-21.332293922415523,0.3899962044349694,7,0.4375,0.75,0.8125,0.25,1.875,1,0.10067114093959728,-2.0,19.125,1.0,19.125,-2.0,18.875,0.10067114093959728 293,2003-07-02,18.75,19.0,18.625,18.75,781808.0,0.006711409395973256,-2.0,-0.0,40.90909090909091,40.47919371674161,0.37253556971621293,0.45611281619331834,0.7825621448697646,-0.4430657026159892,8.775474997014369,0.375,-0.3622338986051936,-0.3874999999999993,-1.121540727394379,0.34654072739438035,-0.7545203636971891,-0.020479636302809467,0.6103062226787657,33.33333333333333,-5.773643524076547,0.36702036369718904,7,0.3125,0.625,0.6875,0.125,1.875,2,0.11333333333333329,1.6666666666666667,18.625,-2.0,19.125,1.0,19.125,0.11333333333333329 294,2003-07-03,18.875,19.125,18.375,18.75,1401848.0,0.006666666666666599,1.4,100.0,47.61904761904762,41.24345003655348,0.1671316075877911,0.25561472766971605,0.6590304314276274,-0.511960116526339,9.566996981625111,0.75,-0.3288322752564241,-0.2062500000000007,-0.8254334606114035,0.4129334606114021,-0.5158417303057021,0.10334173030570071,0.4336878493180407,57.14285714285714,13.895834926407979,0.30959173030570125,7,0.125,0.4375,0.5,0.0,2.125,3,0.11258278145695355,-2.0,18.75,1.6666666666666667,18.625,-2.0,19.125,0.11258278145695355 295,2003-07-04,19.5,19.5,18.875,18.875,2186784.0,0.0331125827814569,1.0,5.0,60.0,43.54503733814079,-0.5116766594948245,-0.3997241821697628,0.04279154547931796,-1.0866300588870779,10.373237432839957,0.625,-0.25918008804551107,0.4250000000000007,-0.1732430416160966,1.023243041616098,0.12587847919195028,0.7241215208080511,-1.125,100.0,51.3689644547764,0.29912152080804877,7,-0.5625,-0.1875,-0.21875,-0.4375,1.5,4,0.11538461538461542,1.4,18.875,-2.0,18.75,1.6666666666666667,18.625,0.11538461538461542 296,2003-07-07,19.875,19.875,19.5,19.625,1296144.0,0.019230769230769162,2.0,0.4,64.28571428571428,46.61382040692385,-0.8813839630318476,-0.7958374981848522,-0.3309983929248972,-1.4205837953979952,10.952624050732087,0.375,-0.2494007427358298,0.7875000000000014,0.13306171132475342,1.4419382886752494,0.4602808556623792,1.1147191443376236,-1.5,100.0,45.554450807325146,0.32721914433762384,7,-0.75,-0.5625,-0.46875,-0.8125,1.125,0,0.0691823899371069,1.0,19.5,1.4,18.875,-2.0,18.75,0.0691823899371069 297,2003-07-08,20.5,20.75,20.0,20.0,4550304.0,0.03144654088050314,-2.0,2.0,71.875,50.768513893513884,-1.3987281129539397,-1.362722002648475,-0.9273521271877065,-2.0044782648057478,10.558845592228142,0.875,-0.21619620807373252,1.3312500000000007,0.4306836577230442,2.2318163422769572,0.8809668288615242,1.7815331711384772,-2.0650000000000013,89.47368421052632,28.999790578818136,0.45028317113847793,7,-0.9375,-0.9375,-1.0625,-1.4375,0.625,1,0.024390243902439046,2.0,19.875,1.0,19.5,1.4,18.875,0.024390243902439046 298,2003-07-09,20.375,20.625,19.875,20.5,1093032.0,-0.0060975609756097615,3.0,-0.25,62.96296296296296,53.490894393672164,-1.160629586389927,-1.2215950718336934,-0.8068056695267565,-1.836686398060003,10.063184122743332,0.75,-0.15639530543437274,1.15625,0.1084609744298426,2.2040390255701574,0.6323554872149231,1.680144512785077,-1.8011000000000017,84.21052631578947,26.20192560566565,0.5238945127850787,7,-0.8125,-0.8125,-0.9375,-1.3125,1.625,2,0.006134969325153339,-2.0,20.5,2.0,19.875,1.0,19.5,0.006134969325153339 299,2003-07-10,20.125,20.375,20.0,20.375,620460.0,-0.012269938650306789,2.0,2.0,58.62068965517242,55.24239959345323,-0.7986577038273488,-0.9514631817181787,-0.5642560561035452,-1.5429179440450511,10.648862234159123,0.375,-0.05255649009607666,0.8625000000000007,-0.2611102527122142,1.9861102527122156,0.300694873643895,1.4243051263561064,-1.420534,66.66666666666666,13.392621844303477,0.5618051263561066,7,-0.5625,-0.5625,-0.6875,-1.0625,2.625,3,0.024844720496894457,3.0,20.375,-2.0,20.5,2.0,19.875,0.024844720496894457 300,2003-07-11,20.125,20.375,20.0,20.0,595184.0,0.0,-5.0,-0.5,62.96296296296296,56.177678306509726,-0.7173246346055215,-0.9094895977898219,-0.575889793649381,-1.4967092504500812,11.030604927510272,0.375,0.06809109380666456,0.8062499999999986,-0.3732765553334758,1.985776555333473,0.21648672233326138,1.3960132776667358,-1.297801960000001,50.0,-1.5147013719962672,0.5897632776667375,7,-0.5625,-0.5625,-0.53125,-1.0625,2.75,4,0.04347826086956519,2.0,20.125,3.0,20.375,-2.0,20.5,0.04347826086956519 301,2003-07-14,20.5,20.5,20.125,20.25,715200.0,0.01863354037267073,2.0,2.0,74.07407407407408,60.3677269410028,-0.979806562551861,-1.219005692291308,-0.966465341172924,-1.8328302983167646,11.051974497014347,0.375,0.184803868919321,1.1000000000000014,-0.1711370790297302,2.371137079029733,0.4644314604851374,1.7355685395148654,-1.5574338424000018,71.42857142857143,16.886431070307864,0.6355685395148652,7,-0.9375,-0.9375,-0.90625,-1.4375,3.375,0,0.024390243902439046,-5.0,20.125,2.0,20.125,3.0,20.375,0.024390243902439046 302,2003-07-15,20.75,21.0,20.25,20.25,895400.0,0.012195121951219523,-2.0,2.0,75.86206896551724,64.25139116949461,-1.0020523045249412,-1.3927395243625647,-1.249605701590177,-2.0440987951688783,12.116687767179268,0.75,0.2835052908048894,1.2562500000000014,-0.12376477871569236,2.636264778715695,0.5662426106421563,1.9462573893578465,-1.698987811856,77.77777777777779,17.39398222076477,0.6900073893578468,7,-1.0625,-1.0625,-1.09375,-1.6875,3.125,1,0.012048192771084265,2.0,20.5,-5.0,20.125,2.0,20.125,0.012048192771084265 303,2003-07-16,20.75,20.75,20.375,20.75,627440.0,0.0,1.0,0.0,75.86206896551724,67.38950465243568,-0.7694314005450877,-1.3019749672235932,-1.2713401240361257,-2.0069699757416117,12.578353120893354,0.375,0.34482369266671853,1.15625,-0.28532032433387045,2.5978203243338704,0.43546483783306655,1.8770351621669334,-1.5430687869075186,75.0,9.721503130347713,0.7207851621669347,7,-0.8125,-1.0625,-1.125,-1.6875,3.0,2,0.01807228915662651,-2.0,20.75,2.0,20.5,-5.0,20.125,0.01807228915662651 304,2003-07-17,20.5,20.875,20.375,20.5,1149852.0,-0.012048192771084376,-3.0,0.0,68.9655172413793,68.38567323481116,-0.29578980443134384,-1.0258100358067068,-1.0383682047577985,-1.7249097421908957,13.84818055901364,0.5,0.5118964514626043,0.8562499999999993,-0.6399623230977411,2.3524623230977397,0.1081438384511273,1.6043561615488713,-1.1496232839549165,50.0,-16.500150192116365,0.7481061615488703,7,-0.25,-0.8125,-0.875,-1.3125,3.25,3,0.07317073170731714,1.0,20.75,-2.0,20.75,2.0,20.5,0.07317073170731714 305,2003-07-18,20.75,21.0,20.25,20.25,1078352.0,0.012195121951219523,-2.0,100.0,70.96774193548387,69.12812075145222,-0.3909422904530153,-1.2409876881763964,-1.3028423457742484,-1.9490538633743064,15.186631049767104,0.75,0.6767940511605381,1.0437499999999993,-0.5296200839448773,2.617120083944876,0.2570649580275628,1.8304350419724358,-1.2676534212385242,71.42857142857143,6.361932592197789,0.7866850419724378,7,-0.3125,-1.0625,-1.15625,-1.3125,2.875,4,0.09638554216867479,-3.0,20.5,1.0,20.75,-2.0,20.75,0.09638554216867479 306,2003-07-21,20.5,20.75,20.5,20.5,568720.0,-0.012048192771084376,0.0,0.0,75.86206896551724,69.57112841428749,-0.04801158541143735,-0.9407731869622289,-1.066490193928459,-1.6803769091441296,16.147015624673863,0.25,0.8192891422082695,0.7312499999999993,-0.8649523186630645,2.327452318663063,-0.0668511593315344,1.529351159331533,-0.8962411475394418,33.33333333333333,-36.2918016580585,0.7981011593315326,7,-0.0625,-0.8125,-1.03125,-0.9375,3.25,0,0.11585365853658547,-2.0,20.75,-3.0,20.5,1.0,20.75,0.11585365853658547 307,2003-07-22,20.375,20.625,20.25,20.25,459652.0,-0.0060975609756097615,-5.0,100.0,72.41379310344827,70.62122065211918,0.06413719902252879,-0.7353361349270635,-0.9447827216556917,-1.5272577437362713,16.133473953345977,0.375,0.8773527402469092,0.53125,-1.0286821004116895,2.0911821004116895,-0.24871605020584653,1.3112160502058465,-0.6595418557362862,16.666666666666664,-55.1718416647734,0.7799660502058455,7,0.125,-0.6875,-0.96875,-0.8125,3.25,1,0.17177914110429437,0.0,20.5,-2.0,20.75,-3.0,20.5,0.17177914110429437 308,2003-07-23,19.625,20.625,19.5,20.625,520656.0,-0.036809815950920255,1.25,-8.0,58.8235294117647,70.64375840285166,0.7784209103654156,0.07771754292851796,-0.21088793983638965,-0.751218426829066,15.715537680276274,1.125,0.8709113180421006,-0.2562500000000014,-1.7529019653089897,1.2404019653089868,-1.0045759826544938,0.49207598265449093,1.375,8.333333333333332,-62.66395348258935,0.748325982654494,7,0.625,0.0625,-0.25,-0.0625,4.125,2,0.21656050955414008,-5.0,20.375,0.0,20.5,-2.0,20.75,0.21656050955414008 309,2003-07-24,20.625,20.625,19.625,19.75,533608.0,0.05095541401273884,1.2857142857142858,-0.875,62.16216216216216,70.55478053609602,-0.16002356849153898,-0.8268475568852907,-1.2036159049464388,-1.7190998024178263,15.081201581691383,1.0,0.7945244293856284,0.65625,-0.7966848701308713,2.1091848701308713,-0.07021743506543743,1.3827174350654374,0.34499999999999886,75.0,7.3544653229433266,0.7264674350654364,7,-0.375,-0.9375,-1.3125,-1.0625,3.5,3,0.1515151515151516,1.25,19.625,-5.0,20.375,0.0,20.5,0.1515151515151516 310,2003-07-25,20.5,20.625,20.375,20.5,362172.0,-0.0060606060606061,1.0,0.0,57.142857142857146,68.67353421040524,0.026556961412492086,-0.6256306929653519,-1.0686167072340034,-1.5563942915190054,14.96024210999244,0.25,0.7769262989557433,0.4624999999999986,-0.9519461441627826,1.8769461441627797,-0.244723072081392,1.1697230720813891,0.4405999999999999,80.0,15.767675366771428,0.7072230720813912,7,-0.25,-0.8125,-1.25,-0.9375,4.125,4,0.15853658536585358,1.2857142857142858,20.625,1.25,19.625,-5.0,20.375,0.15853658536585358 311,2003-07-28,20.625,20.75,20.125,20.75,447032.0,0.0060975609756097615,9.0,-100.0,51.612903225806456,65.97918246154848,-0.088113150454042,-0.6666732596090696,-1.165839876255042,-1.632599649972974,15.001504669561646,0.625,0.7981810416320165,0.5124999999999993,-0.8565661434946428,1.8815661434946414,-0.17203307174732174,1.1970330717473203,0.2867880000000014,90.0,27.764207660422088,0.6845330717473207,7,-0.375,-0.9375,-1.375,-1.0625,4.125,0,0.1454545454545455,1.0,20.5,1.2857142857142858,20.625,1.25,19.625,0.1454545454545455 312,2003-07-29,20.5,20.875,20.375,20.5,1072272.0,-0.0060606060606061,-3.0,-0.0,51.61290322580645,63.28483071269172,-0.0025758869513587968,-0.41529289472249786,-1.0058833778397904,-1.4550447173100913,14.332949398120013,0.5,0.8041334741907775,0.2937499999999993,-0.8907857740482754,1.478285774048274,-0.29851788702413984,0.8860178870241384,0.3835522400000002,72.72727272727273,12.722919489652853,0.5922678870241374,7,-0.25,-0.8125,-1.25,-0.8125,5.25,1,0.15853658536585358,9.0,20.625,1.0,20.5,1.2857142857142858,20.625,0.15853658536585358 313,2003-07-30,20.875,21.0,20.5,20.5,674016.0,0.018292682926829285,-1.6666666666666667,100.0,59.375,62.2192176858718,-0.40004943121287795,-0.6565945023948956,-1.3247296588394875,-1.7767715234752188,13.533558817186211,0.5,0.7453855938169625,0.5625,-0.43914338648261975,1.5641433864826197,0.06167830675869013,1.0633216932413099,-1.375,90.9090909090909,30.436020048259913,0.50082169324131,7,-0.625,-1.1875,-1.625,-1.1875,4.875,2,0.1317365269461077,-3.0,20.5,9.0,20.625,1.0,20.5,0.1317365269461077 314,2003-07-31,21.0,21.125,20.5,20.625,775056.0,0.0059880239520957446,1.0,1.0,60.6060606060606,61.06791976038033,-0.4991574620028949,-0.6474260381373611,-1.3949954010137517,-1.8572100887042566,12.287433621725649,0.625,0.6527486727610032,0.5812500000000007,-0.20629699107930577,1.3687969910793072,0.1874765044603457,0.9750234955396557,-1.4699999999999989,87.5,24.640426554249707,0.3937734955396537,7,-0.6875,-1.25,-1.84375,-1.3125,4.25,3,0.13095238095238093,-1.6666666666666667,20.875,-3.0,20.5,9.0,20.625,0.13095238095238093 315,2003-08-01,21.75,22.25,21.0,21.125,1031080.0,0.03571428571428581,-1.8571428571428572,1.6666666666666667,63.888888888888886,59.73756641853273,-1.2207667048302966,-1.2861610045709284,-2.092506796246127,-2.5578350440344195,12.509999176492137,1.25,0.5752943655325566,1.21875,0.3456317226079939,2.091868277392006,0.7821908613039987,1.6553091386960013,-2.1561999999999983,76.47058823529412,14.087902781014982,0.4365591386960023,8,-0.875,-1.4375,-2.59375,-2.0625,3.625,4,0.10919540229885061,1.0,21.0,-1.6666666666666667,20.875,-3.0,20.5,0.10919540229885061 316,2003-08-04,21.25,22.0,21.25,22.0,681556.0,-0.02298850574712641,1.0,-1.2,55.26315789473684,57.831940284231464,-0.6740776026477455,-0.7145005441311199,-1.5568352542493997,-2.018849784128335,13.519406397457988,0.75,0.534888035139744,0.6499999999999986,-0.22208159927249937,1.5220815992724965,0.2139592003637496,1.0860407996362476,-1.4968279999999972,46.666666666666664,-13.199874701098473,0.43604079963624837,8,-0.375,-0.9375,-2.09375,-1.5625,3.5,0,0.1588235294117648,-1.8571428571428572,21.75,1.0,21.0,-1.6666666666666667,20.875,0.1588235294117648 317,2003-08-05,21.0,21.5,21.0,21.25,1645984.0,-0.0117647058823529,-3.0,0.3333333333333333,52.5,57.1293259051465,-0.3644206958232381,-0.4480952478099738,-1.2733332641731785,-1.7349142631484042,13.670877831612035,0.5,0.45284764261995747,0.375,-0.5135233166387536,1.2635233166387536,-0.0692616583193768,0.8192616583193768,-1.0970183199999965,28.57142857142857,-28.16714019256687,0.4442616583193771,8,-0.0625,-0.6875,-1.78125,-1.3125,3.5,1,0.1785714285714286,1.0,21.25,-1.8571428571428572,21.75,1.0,21.0,0.1785714285714286 318,2003-08-06,20.5,20.875,20.5,20.875,1778744.0,-0.023809523809523836,1.0,1.5,50.0,55.777974553795154,0.30480421421102477,0.06508662022243783,-0.7570397997326559,-1.203541697664928,13.714997174266625,0.5,0.35872757935115374,-0.13125000000000142,-1.014109439250607,0.7516094392506041,-0.5726797196253024,0.31017971962529955,-0.4561972207999965,0.0,-55.211929556013544,0.4414297196253019,8,0.6875,-0.1875,-1.28125,-0.8125,4.5,2,0.25609756097560976,-3.0,21.0,1.0,21.25,-1.8571428571428572,21.75,0.25609756097560976 319,2003-08-07,20.625,20.875,20.625,20.625,242904.0,0.0060975609756097615,0.0,-0.0,48.78048780487806,54.84882240513081,0.20093463802096423,-0.02164369035805791,-0.8639578884302779,-1.298119656388696,13.761500781020603,0.375,0.2903459817167473,-0.03125,-0.8814628216543632,0.8189628216543632,-0.4563564108271798,0.3938564108271798,-0.4488253875519952,7.142857142857142,-44.116829409889874,0.4251064108271813,8,0.5625,-0.3125,-1.40625,-0.9375,4.25,3,0.24848484848484853,1.0,20.5,-3.0,21.0,1.0,21.25,0.24848484848484853 320,2003-08-08,21.0,21.125,20.5,20.5,649752.0,0.018181818181818077,-1.5,100.0,54.761904761904766,55.19871146469728,-0.10692607180946112,-0.3454407131577284,-1.2322645950732394,-1.6441999450155222,13.956574206704017,0.625,0.3461309343085013,0.3000000000000007,-0.5247806726002686,1.12478067260027,-0.11239033630013395,0.7123903363001354,-0.6993958642988751,33.33333333333333,-19.35972648623426,0.41239033630013483,8,0.3125,-0.4375,-1.84375,-1.3125,3.5,4,0.20238095238095233,0.0,20.625,1.0,20.5,-3.0,21.0,0.20238095238095233 321,2003-08-11,21.0,21.25,21.0,21.125,451868.0,0.0,-3.0,-0.25,56.09756097560976,55.697006770230985,-0.053795457135560554,-0.3226012756280099,-1.2294630406440419,-1.6089989542497634,14.02528610161568,0.25,0.30924002101530235,0.2749999999999986,-0.5545528281773642,1.1045528281773613,-0.1397764140886828,0.68977641408868,-0.5824321124409408,50.0,-6.950659785032684,0.41477641408868166,8,0.375,-0.125,-1.875,-1.3125,3.625,0,0.20833333333333326,-1.5,21.0,0.0,20.625,1.0,20.5,0.20833333333333326 322,2003-08-12,21.0,21.125,20.75,20.875,1547848.0,0.0,1.0,-1.0,65.71428571428572,56.40137184959607,0.02747784024888844,-0.31928130796936927,-1.2225739840940548,-1.5754364896636233,13.158844688289262,0.375,0.3143899691740799,0.2624999999999993,-0.576123558984861,1.1011235589848596,-0.15681177949242908,0.6818117794924277,-0.5,66.66666666666666,3.41892427576542,0.41931177949242987,8,0.375,-0.125,-1.78125,-1.3125,4.125,1,0.1785714285714286,-3.0,21.0,-1.5,21.0,0.0,20.625,0.1785714285714286 323,2003-08-13,21.125,21.25,20.875,21.0,1959340.0,0.005952380952380931,1.0,1.0,57.142857142857146,56.01657146479568,-0.06518522844197605,-0.43716020972942715,-1.3350606390630446,-1.669798210586812,12.320665208068544,0.375,0.34763881021873644,0.3687499999999986,-0.48763084862692097,1.2251308486269181,-0.05944042431346119,0.7969404243134584,-0.5199999999999996,83.33333333333334,20.681048297889774,0.4281904243134595,8,0.25,-0.25,-1.5625,-1.4375,4.0,2,0.15976331360946738,1.0,21.0,-3.0,21.0,-1.5,21.0,0.15976331360946738 324,2003-08-14,22.0,22.0,21.125,21.75,2977744.0,0.041420118343195256,6.0,2.0,67.64705882352942,56.43414590197797,-0.8754843421141985,-1.258548529211044,-2.191151459654158,-2.5047690161550733,11.646046343604134,0.875,0.41764115030380466,1.1687499999999993,0.15803438587710517,2.1794656141228934,0.6633921929385522,1.6741078070614464,-1.2962999999999987,100.0,37.90864152591614,0.5053578070614465,8,-0.75,-1.125,-2.4375,-2.3125,3.375,3,0.13636363636363646,1.0,21.125,1.0,21.0,-3.0,21.0,0.13636363636363646 325,2003-08-15,22.75,22.75,21.875,22.0,2643252.0,0.03409090909090917,1.3333333333333333,3.0,71.7948717948718,58.27100300199296,-1.6413191694348122,-1.9510630558933073,-2.901048127989256,-3.2079763304332403,11.238277232146574,0.875,0.4466514709729843,1.8187500000000014,0.4946937323133689,3.142806267686634,1.156721866156687,2.480778133843316,-1.9535219999999995,100.0,39.72709889294253,0.662028133843316,8,-1.125,-1.625,-3.1875,-3.0625,1.625,4,0.0934065934065933,6.0,22.0,1.0,21.125,1.0,21.0,0.0934065934065933 326,2003-08-18,22.875,23.0,22.5,22.5,1430328.0,0.005494505494505475,-1.6666666666666667,0.5,74.35897435897436,60.69977793076789,-1.6892106627466141,-1.9910955393075618,-2.9836654415789283,-3.276998152860916,10.89623781227612,0.5,0.46810250421255617,1.8249999999999993,0.25975241575005725,3.3902475842499413,1.04237620787503,2.6076237921249685,-1.9222402400000007,94.44444444444444,34.27026846873763,0.7826237921249701,8,-1.125,-1.625,-3.3125,-3.1875,1.375,0,0.0710382513661203,1.3333333333333333,22.75,6.0,22.0,1.0,21.125,0.0710382513661203 327,2003-08-19,23.875,24.0,23.0,23.0,3022336.0,0.04371584699453557,-1.2857142857142858,2.3333333333333335,77.27272727272728,63.73008096107092,-2.501571281378286,-2.8621856785886237,-3.9046103877937384,-4.222620296919157,11.46983664499912,1.125,0.4383071514872192,2.6499999999999986,0.6738261316637519,4.626173868336245,1.6619130658318753,3.638086934168122,-2.717516216,96.0,38.073056866713344,0.9880869341681228,8,-1.625,-2.125,-4.3125,-4.1875,0.375,1,0.03141361256544495,-1.6666666666666667,22.875,1.3333333333333333,22.75,6.0,22.0,0.03141361256544495 328,2003-08-20,23.875,24.125,23.5,24.125,3342040.0,0.0,4.0,-0.2857142857142857,76.74418604651163,66.83715854347464,-2.2042854052426897,-2.664048144448259,-3.8400443506036197,-4.175673960605096,13.263000892962456,0.625,0.497922842921934,2.4375,0.2800465791451643,4.594953420854836,1.3587732895725821,3.516226710427418,-2.3764142700800015,91.66666666666666,35.93223486848118,1.078726710427418,8,-1.5625,-2.0625,-4.1875,-4.1875,-0.25,2,0.05235602094240832,-1.2857142857142858,23.875,-1.6666666666666667,22.875,1.3333333333333333,22.75,0.05235602094240832 329,2003-08-21,23.75,24.0,23.5,24.0,1163468.0,-0.005235602094240788,3.0,1.0,71.05263157894737,68.64723930092383,-1.7761705309055849,-2.4168396929836575,-3.6465698723778743,-4.003977884714551,15.15306996505692,0.5,0.5999614454470112,2.15625,-0.1971839412419989,4.509683941241999,0.9795330293790023,3.3329669706209977,-1.8837162722688028,83.33333333333334,28.973450934914,1.1767169706209988,8,-1.3125,-1.9375,-3.9375,-4.0625,0.0,3,0.05789473684210522,4.0,23.875,-1.2857142857142858,23.875,-1.6666666666666667,22.875,0.05789473684210522 330,2003-08-22,23.75,23.75,23.5,23.75,1276368.0,0.0,1.0,-0.0,79.41176470588235,71.23770638206523,-1.503130345871746,-2.2776500742190464,-3.56862411847057,-3.9607995282193826,17.14528071839171,0.25,0.7717534042394334,1.9937499999999986,-0.48706454153148826,4.474564541531485,0.7533427292342552,3.234157270765742,-1.5674959941511695,76.92307692307693,20.69819159480442,1.2404072707657436,8,-1.3125,-1.9375,-3.78125,-4.0625,-0.125,4,0.06842105263157894,3.0,23.75,4.0,23.875,-1.2857142857142858,23.875,0.06842105263157894 331,2003-08-25,23.625,23.75,23.125,23.5,379904.0,-0.0052631578947368585,2.3333333333333335,100.0,81.81818181818181,73.02702817138702,-1.0802116713232834,-2.019937061631822,-3.3614940627530174,-3.808876834145444,18.471963284098646,0.625,0.9597294742161537,1.71875,-0.835754535336168,4.273254535336168,0.44149773233191425,2.9960022676680858,-1.1705465549700058,55.55555555555556,-3.99515895673413,1.2772522676680846,8,-1.125,-1.8125,-3.5625,-4.0,-0.875,0,0.031746031746031855,1.0,23.75,3.0,23.75,4.0,23.875,0.031746031746031855 332,2003-08-26,23.75,23.875,23.625,23.875,5933916.0,0.005291005291005346,3.0,-1.0,93.33333333333333,77.04819219255103,-0.8650729328214162,-1.991053486804983,-3.4012181522813094,-3.8919826915297833,20.186524318170584,0.25,1.103701934900208,1.6812499999999986,-0.9098214609577902,4.272321460957787,0.38571426952110244,2.9767857304788947,-1.0616700372742045,62.5,-4.394140589837207,1.2955357304788944,8,-1.125,-1.9375,-3.6875,-4.125,-0.5,1,0.021052631578947434,2.3333333333333335,23.625,1.0,23.75,3.0,23.75,0.021052631578947434 333,2003-08-27,23.625,23.75,23.375,23.75,1648120.0,-0.0052631578947368585,5.0,1.0,90.0,79.53185232326999,-0.3890691676398248,-1.7386061799666095,-3.1866068080500867,-3.7313777809768,22.07733914061535,0.375,1.25584559759983,1.4187499999999993,-1.197337627294754,4.034837627294753,0.11070618635262264,2.726793813647376,-0.7355362320558143,57.14285714285714,-16.594384709879563,1.3080438136473764,8,-0.625,-1.8125,-3.53125,-4.0,-1.125,2,0.02645502645502651,3.0,23.75,2.3333333333333335,23.625,1.0,23.75,0.02645502645502651 334,2003-08-28,23.75,23.75,23.375,23.5,1007096.0,0.005291005291005346,2.0,-2.0,89.28571428571429,81.47527926669693,-0.26789858455628845,-1.7360266176256935,-3.2428738019263363,-3.817688639847404,24.102629893479623,0.375,1.3844497386028962,1.40625,-1.2318750818277984,4.044375081827798,0.08718745908610259,2.7253125409138974,-0.687561159568002,83.33333333333334,4.299986958468168,1.3190625409138987,8,-0.4375,-1.875,-3.78125,-4.125,-0.375,3,-0.0052631578947368585,5.0,23.625,3.0,23.75,2.3333333333333335,23.625,-0.0052631578947368585 335,2003-08-29,24.125,24.375,23.75,23.75,1365756.0,0.015789473684210575,-2.3333333333333335,1.5,90.3225806451613,83.24901329849548,-0.4775643816325008,-2.027948575361396,-3.5433661373471423,-4.1554178993905495,24.569344030478778,0.625,1.5892535824752265,1.6625000000000014,-1.0750315427167116,4.4000315427167145,0.29373422864164667,3.031265771358356,-0.9138025972284822,80.0,-2.5940927554087665,1.3687657713583565,8,-0.4375,-1.875,-4.15625,-4.5,-0.375,4,-0.015544041450777257,2.0,23.75,5.0,23.625,3.0,23.75,-0.015544041450777257 336,2003-09-01,24.625,25.0,24.0,24.25,1032592.0,0.020725388601036343,-1.2857142857142858,1.0,91.42857142857143,84.82188487136705,-0.7858633244636906,-2.3843865479358293,-3.9534527621687197,-4.60887362263653,25.246352146453056,1.0,1.699638543411087,1.9937499999999986,-0.8433572647292564,4.830857264729254,0.5751963676353711,3.412303632364626,-1.25,76.92307692307693,-7.36823861383948,1.4185536323646266,9,-0.5625,-2.0625,-4.65625,-5.0,-1.5,0,-0.040609137055837574,-2.3333333333333335,24.125,2.0,23.75,5.0,23.625,-0.040609137055837574 337,2003-09-02,24.75,25.25,24.625,25.0,3049804.0,0.0050761421319796,-1.5,-0.6666666666666666,91.42857142857143,86.45348324715147,-0.8646153776390442,-2.3336907933002387,-3.9731438366374903,-4.694113524651328,26.58133272823808,0.625,1.7319260236848457,1.9312499999999986,-0.9472947255241166,4.809794725524114,0.49197763723794097,3.370522362762056,-1.0824999999999996,73.33333333333333,-10.621491817265792,1.4392723627620574,9,-0.5625,-1.9375,-4.78125,-5.125,-0.75,1,-0.08080808080808077,-1.2857142857142858,24.625,-2.3333333333333335,24.125,2.0,23.75,-0.08080808080808077 338,2003-09-03,25.75,25.75,24.875,25.0,4334840.0,0.04040404040404044,1.3333333333333333,-3.0,91.66666666666667,88.7439315902314,-1.7552609050950707,-3.078019015626161,-4.854043581820235,-5.644143035902026,29.104067240047478,1.0,1.7751100109108577,2.6687499999999993,-0.2762222990388068,5.613722299038805,1.196263850480598,4.1412361495194006,-1.7659999999999982,100.0,17.328130976009277,1.4724861495194028,9,-1.3125,-2.625,-5.78125,-6.125,-1.375,2,-0.09708737864077666,-1.5,24.75,-1.2857142857142858,24.625,-2.3333333333333335,24.125,-0.09708737864077666 339,2003-09-04,25.75,26.25,25.5,25.5,2436192.0,0.0,-5.0,0.3333333333333333,90.0,89.9204021784667,-1.6111563744225847,-2.8189072881185595,-4.732487737751974,-5.593665236881456,31.87212781799529,0.75,1.7125250937874803,2.4125000000000014,-0.5244470364202236,5.3494470364202265,0.9440264817898907,3.880973518210112,-1.4127999999999972,80.0,-0.4601496396168585,1.468473518210112,9,-1.0625,-2.375,-5.78125,-6.125,-1.875,3,-0.12621359223300976,1.3333333333333333,25.75,-1.5,24.75,-1.2857142857142858,24.625,-0.12621359223300976 340,2003-09-05,25.25,26.0,25.25,26.0,1603332.0,-0.01941747572815533,1.0,-3.0,78.78787878787878,89.58370184176636,-0.9789525685426206,-2.0914103146839196,-4.122295199461146,-5.045582452883462,34.18576772548839,0.75,1.6478306681616388,1.6999999999999993,-1.1381795499748577,4.538179549974856,0.28091022501257257,3.119089774987426,-0.5302399999999992,55.55555555555556,-22.179963978480387,1.4190897749874276,9,-0.4375,-1.875,-5.21875,-5.5625,-0.875,4,-0.07425742574257421,-5.0,25.75,1.3333333333333333,25.75,-1.5,24.75,-0.07425742574257421 341,2003-09-08,25.375,25.75,25.0,25.0,655076.0,0.004950495049504955,-3.0,-0.5,73.07692307692308,87.33298959105409,-0.9271045333994614,-1.9729974067153329,-4.133378218816418,-5.121284654063672,36.24200595068111,0.75,1.6536597347590671,1.6062499999999993,-1.0744252389729887,4.286925238972987,0.2659123805135053,2.9465876194864933,0.875,46.15384615384615,-28.062170599046432,1.3403376194864935,9,-0.5625,-2.0,-4.78125,-5.125,-0.125,0,-0.0640394088669951,1.0,25.25,-5.0,25.75,1.3333333333333333,25.75,-0.0640394088669951 342,2003-09-09,24.75,25.625,24.625,25.625,2798924.0,-0.024630541871921152,1.2857142857142858,-2.3333333333333335,61.29032258064516,84.14302543334801,-0.16241699800813336,-1.109538739755564,-3.383256110861936,-4.452116612353841,38.664374863883246,1.0,1.6184503504893932,0.7937499999999993,-1.57833962953071,3.1658396295307085,-0.39229481476535355,1.9797948147653521,1.4750000000000014,7.6923076923076925,-61.659478406227194,1.1860448147653537,9,0.0625,-1.375,-4.15625,-4.5,0.25,1,-0.06565656565656564,-3.0,25.375,1.0,25.25,-5.0,25.75,-0.06565656565656564 343,2003-09-10,24.5,24.75,24.25,24.75,712808.0,-0.010101010101010055,3.0,0.2857142857142857,59.375,80.8196127349353,0.2511674312903054,-0.6258137716614698,-3.012489018069381,-4.166937480126261,40.76531221583476,0.5,1.5828833493982657,0.375,-1.595172314131247,2.345172314131247,-0.6100861570656235,1.3600861570656235,1.6610000000000014,12.5,-52.807783637283066,0.9850861570656226,9,0.5,-1.125,-3.875,-4.1875,0.375,2,-0.020408163265306145,1.2857142857142858,24.75,-3.0,25.375,1.0,25.25,-0.020408163265306145 344,2003-09-11,25.0,25.125,24.125,24.125,696796.0,0.020408163265306145,-1.2857142857142858,-3.5,63.888888888888886,77.88253587312727,-0.05908691693319312,-0.9376092493456625,-3.387451665890392,-4.622506046021364,41.98166361400185,1.0,1.5155417586929012,0.7250000000000014,-1.0062909694945859,2.4562909694945887,-0.14064548474729222,1.590645484747295,1.0463400000000007,46.666666666666664,-16.462508643862357,0.8656454847472939,9,0.125,-1.625,-4.25,-4.6875,-0.125,3,-0.025000000000000022,3.0,24.5,1.2857142857142858,24.75,-3.0,25.375,-0.025000000000000022 345,2003-09-12,24.875,25.5,24.75,25.0,1124968.0,-0.0050000000000000044,-3.0,-0.14285714285714285,63.888888888888886,74.82257114649586,0.2050520613210658,-0.6801168605520154,-3.1564375259821986,-4.453350404123917,42.511429821055934,0.75,1.4751922068289574,0.4937499999999986,-1.0987385358592086,2.0862385358592057,-0.30249426792960676,1.289994267929604,1.0176328000000012,46.15384615384615,-17.192533297020113,0.7962442679296042,9,0.3125,-1.5,-4.125,-4.5625,0.0,4,-0.04020100502512558,-1.2857142857142858,25.0,3.0,24.5,1.2857142857142858,24.75,-0.04020100502512558 346,2003-09-15,24.5,25.25,24.5,24.75,1495508.0,-0.015075376884422065,-5.0,2.0,57.89473684210526,71.0965895257774,0.6263204170369292,-0.18670643537263487,-2.689684357339928,-4.041914772905752,42.66149043203952,0.75,1.4377610057738934,0.03750000000000142,-1.3885268691647639,1.4635268691647667,-0.6755134345823812,0.7505134345823841,1.2512221760000024,25.0,-36.86496878694736,0.7130134345823834,9,0.6875,-1.0,-3.5625,-4.1875,0.125,0,-0.005102040816326481,-3.0,24.875,-1.2857142857142858,25.0,3.0,24.5,-0.005102040816326481 347,2003-09-16,24.625,24.625,24.25,24.625,2927852.0,0.005102040816326481,1.0,-0.0,60.526315789473685,67.63655053942264,0.5383363032360045,-0.2662902140981984,-2.7397356268881623,-4.119402903109702,41.81949335435401,0.375,1.355637158950099,0.125,-1.2751879573080203,1.5251879573080203,-0.5750939786540101,0.8250939786540101,0.9961244019200031,36.36363636363637,-25.020539569382358,0.7000939786540092,9,0.5625,-1.125,-3.5,-4.3125,-0.375,1,0.025380710659898442,-5.0,24.5,-3.0,24.875,-1.2857142857142858,25.0,0.025380710659898442 348,2003-09-17,25.125,25.5,25.0,25.0,3053200.0,0.020304568527918843,-7.0,100.0,63.414634146341456,64.68262100012724,-0.06665256187065083,-0.7039327821776027,-3.1534018321517188,-4.58446835654204,41.12004375850884,0.875,1.2168738448507028,0.5625,-0.8318023156293464,1.9568023156293464,-0.13465115781467318,1.2596511578146732,0.3764344497664034,72.72727272727273,13.536254881532614,0.6971511578146741,9,-0.0625,-1.5625,-4.0,-4.8125,-0.75,2,-0.00497512437810943,1.0,24.625,-5.0,24.5,-3.0,24.875,-0.00497512437810943 349,2003-09-18,25.125,25.375,24.875,25.125,979792.0,0.0,1.0,0.0,60.526315789473685,62.653558444748896,-0.18397962063290763,-0.6278286064235488,-3.0572285413153715,-4.549179147557826,40.30834746380278,0.5,1.0658083960775642,0.4937499999999986,-0.8670619673662756,1.8545619673662728,-0.18665598368313852,1.1741559836831357,0.375,70.0,12.885937231219287,0.6804059836831375,9,-0.1875,-1.4375,-4.0,-4.8125,-1.0,3,-0.00995024875621886,-7.0,25.125,1.0,24.625,-5.0,24.5,-0.00995024875621886 350,2003-09-19,25.375,25.5,25.0,25.5,1045912.0,0.00995024875621886,7.0,-100.0,58.33333333333333,61.01538180657226,-0.46308167915024256,-0.7903682356379882,-3.206167343717013,-4.76407383134049,39.491333040923855,0.5,0.8296903944051444,0.6625000000000014,-0.6705317641419839,1.9955317641419867,-0.004015882070991239,1.329015882070994,-1.25,90.0,33.92965197947418,0.6665158820709935,9,-0.5,-1.3125,-4.3125,-5.0625,-0.625,4,-0.019704433497536922,1.0,25.125,-7.0,25.125,1.0,24.625,-0.019704433497536922 351,2003-09-22,24.375,25.125,24.25,25.125,1195084.0,-0.039408866995073843,1.3333333333333333,6.0,46.51162790697674,59.3733046206091,0.4248258830873368,0.2832217497606848,-2.1267317909313093,-3.7384188574158514,39.03244784633537,1.125,0.6013057024844741,-0.375,-1.6184036478874937,0.8684036478874937,-0.9967018239437451,0.24670182394374507,-0.22250000000000014,10.0,-42.07378231746019,0.6217018239437468,9,0.4375,0.0,-3.0,-3.8125,1.25,0,0.02051282051282044,7.0,25.375,1.0,25.125,-7.0,25.125,0.02051282051282044 352,2003-09-23,24.25,25.0,23.75,24.625,871072.0,-0.00512820512820511,1.2222222222222223,0.5,33.33333333333333,56.47978610209058,0.5268456194283715,0.4717900432813096,-1.930170440321934,-3.598209765982382,38.1813631985357,1.25,0.43276194193887463,-0.5249999999999986,-1.702083818506761,0.6520838185067639,-1.113541909253378,0.06354190925338088,1.25,28.57142857142857,-16.719580728145417,0.5885419092533805,9,0.375,0.375,-2.75,-3.5625,0.625,1,0.015463917525773141,1.3333333333333333,24.375,7.0,25.375,1.0,25.125,0.015463917525773141 353,2003-09-24,24.25,25.0,24.25,24.25,878844.0,0.0,0.0,-0.0,33.33333333333333,53.084724373695515,0.5449623812895403,0.549170517100876,-1.857133649684208,-3.576858588077883,37.82222939149587,0.75,0.29828033307584434,-0.5562499999999986,-1.6337562583776908,0.5212562583776936,-1.0950031291888465,-0.0174968708111507,1.2149999999999999,28.57142857142857,-11.819823324535868,0.5387531291888463,9,0.375,0.4375,-2.25,-3.0625,1.0,2,0.0,1.2222222222222223,24.25,1.3333333333333333,24.375,7.0,25.375,0.0 354,2003-09-25,23.625,24.25,23.25,24.25,2211664.0,-0.02577319587628868,2.2,-100.0,32.432432432432435,49.58956254520035,1.066568224925394,1.2272472801320262,-1.1567940729718984,-2.9299332061276147,37.28412171883122,1.0,0.22608833016145624,-1.1750000000000007,-2.2794169693128836,-0.0705830306871178,-1.7272084846564404,-0.622791515343561,1.8057000000000016,16.666666666666664,-20.905602796373564,0.552208484656441,9,0.75,1.0625,-1.5625,-2.375,2.125,3,0.031746031746031855,0.0,24.25,1.2222222222222223,24.25,1.3333333333333333,24.375,0.031746031746031855 355,2003-09-26,23.75,24.125,23.375,24.0,835168.0,0.005291005291005346,2.0,0.4,32.432432432432435,46.76041761079226,0.8551310447040379,1.1306834806108732,-1.211508126747276,-3.0320583644674066,36.07990830846775,0.75,0.17916436320684426,-1.03125,-2.1950544464061252,0.13255444640612524,-1.6131522232030626,-0.4493477767969374,1.593472000000002,26.666666666666668,-9.41443322748815,0.581902223203063,9,0.625,0.9375,-1.625,-2.5,2.25,4,0.015789473684210575,2.2,23.625,0.0,24.25,1.2222222222222223,24.25,0.015789473684210575 356,2003-09-29,23.625,24.0,23.5,24.0,784696.0,-0.0052631578947368585,1.6666666666666667,1.5,36.36363636363636,44.07567545236589,0.9420233758559036,1.2405272103839664,-1.008166067216223,-2.8826822682084057,34.28035242342078,0.5,0.05448527637343048,-1.1062499999999993,-2.3791326588334307,0.16663265883343215,-1.742691329416715,-0.46980867058328357,1.6347331200000035,21.428571428571427,-17.489898770712575,0.6364413294167163,9,0.75,1.0625,-1.5,-2.375,1.375,0,0.04761904761904767,2.0,23.75,2.2,23.625,0.0,24.25,0.04761904761904767 357,2003-09-30,22.75,23.5,22.625,23.25,1345728.0,-0.03703703703703709,-1.3333333333333333,1.3333333333333333,31.578947368421055,40.53837692148585,1.702075935582819,2.0638229979276517,-0.05934660043831741,-1.982159102548735,32.53212628077642,1.0,-0.09312914197363042,-1.8812500000000014,-3.431875934735597,-0.3306240652644057,-2.6565629673677975,-1.1059370326322053,2.4293437952000048,5.263157894736842,-35.4687602656945,0.7753129673677973,9,1.3125,1.6875,-0.59375,-1.5,2.75,1,0.12637362637362637,1.6666666666666667,23.625,2.0,23.75,2.2,23.625,0.12637362637362637 358,2003-10-01,23.25,23.625,22.75,22.75,1524520.0,0.0219780219780219,-2.5,-1.0,31.578947368421055,37.32200265248,1.0148604448036522,1.4407965213764982,-0.4540166516595008,-2.4554652386526605,30.275996273558942,0.875,-0.17931111796593058,-1.2562500000000014,-2.8300381720635848,0.3175381720635819,-2.043144086031795,-0.46935591396820797,1.7760831674880038,38.46153846153847,-1.4568977640880263,0.7868940860317921,10,0.8125,1.1875,-1.03125,-2.0,1.875,2,0.06989247311827951,-1.3333333333333333,22.75,1.6666666666666667,23.625,2.0,23.75,0.06989247311827951 359,2003-10-02,22.5,23.75,21.375,23.625,4565820.0,-0.032258064516129004,2.4545454545454546,-2.25,27.90697674418604,33.94129636479697,1.5123899313361164,2.0393912487388484,0.3625319858641163,-1.6768739060190967,28.016567394716084,2.375,-0.31771830718413696,-1.84375,-3.5429661505578594,-0.14453384944214065,-2.6933580752789297,-0.9941419247210703,2.3820181774387237,40.909090909090914,1.7058872514329053,0.8496080752789301,10,0.75,1.3125,-0.09375,-1.25,3.5,3,0.12222222222222223,-2.5,23.25,-1.3333333333333333,22.75,1.6666666666666667,23.625,0.12222222222222223 360,2003-10-03,23.375,23.5,22.375,22.5,1827452.0,0.03888888888888897,1.0,-0.7777777777777778,40.42553191489361,33.26506347678773,0.36191424485392076,1.0716633377691203,-0.4303499712834764,-2.5159083326254823,26.166616616018285,1.125,-0.5097439184486348,-0.875,-2.570582495781572,0.8205824957815722,-1.722791247890786,-0.02720875210921392,1.2264567232436256,76.19047619047619,33.73697281232121,0.8477912478907855,10,-0.1875,0.4375,-0.78125,-2.125,2.375,4,0.10160427807486627,2.4545454545454546,22.5,-2.5,23.25,-1.3333333333333333,22.75,0.10160427807486627 361,2003-10-06,23.75,23.875,23.5,23.625,711912.0,0.016042780748663166,1.0,0.14285714285714285,42.857142857142854,34.323264534988795,-0.12411769266658723,0.5994125707509959,-0.7212110396512657,-2.844413448560193,24.54444606579792,0.5,-0.6853089133121806,-0.4187499999999993,-2.041521751632242,1.2040217516322436,-1.2301358758161207,0.39263587581612214,0.593340185384136,95.0,49.637349251560295,0.8113858758161214,10,-0.5625,0.0625,-0.78125,-2.375,2.0,0,0.09473684210526323,1.0,23.375,2.4545454545454546,22.5,-2.5,23.25,0.09473684210526323 362,2003-10-07,23.125,23.5,23.0,23.25,568180.0,-0.02631578947368418,-1.6666666666666667,-1.0,34.0,34.39733860906287,0.3626561284689913,1.1556820280600846,-0.013570159984780616,-2.172089096578148,23.712638762044968,0.75,-0.8973875583892763,-0.9624999999999986,-2.6249727936043037,0.6999727936043065,-1.793736396802153,-0.13126360319784425,0.9808729705534063,70.0,26.938057867841756,0.8312363968021531,10,-0.3125,0.6875,0.1875,-1.4375,2.625,1,0.08108108108108114,1.0,23.75,1.0,23.375,2.4545454545454546,22.5,0.08108108108108114 363,2003-10-08,24.0,24.0,23.25,23.25,554992.0,0.037837837837837895,1.0,-6.0,42.10526315789475,35.47209757855868,-0.6163516908937154,0.25434295071908153,-0.806147048366185,-2.9862126417528287,23.276680338227496,0.875,-0.9576964773358547,-0.0625,-1.7138551054244324,1.5888551054244324,-0.888177552712218,0.763177552712218,-2.625,100.0,57.852728967135576,0.8256775527122168,10,-1.25,-0.1875,-0.5,-2.1875,1.875,2,0.0625,-1.6666666666666667,23.125,1.0,23.75,1.0,23.375,0.0625 364,2003-10-09,24.375,24.375,23.625,24.0,713260.0,0.015625,3.0,0.5,43.10344827586208,36.65776600560642,-0.976461484288869,-0.17906185978971934,-1.096696758110685,-3.2995334440189765,22.290221758672025,0.75,-0.9343126009811193,0.34375,-1.2557462200316536,1.9432462200316536,-0.4559981100158268,1.1434981100158268,-2.9475000000000016,100.0,61.26589561047014,0.7997481100158264,10,-1.5,-0.5625,-0.59375,-2.3125,1.5,3,0.03076923076923066,1.0,24.0,-1.6666666666666667,23.125,1.0,23.75,0.03076923076923066 365,2003-10-10,23.875,24.5,23.875,24.375,2945404.0,-0.02051282051282055,-1.5,-1.3333333333333333,46.2962962962963,37.76139488701308,-0.5105559718614714,0.25526707028122786,-0.5404937703211132,-2.7461232232665154,20.860944752440624,0.625,-0.9259344864059038,-0.10624999999999929,-1.6564515997930052,1.4439515997930066,-0.8813507998965022,0.6688507998965036,-2.329600000000003,58.333333333333336,15.305078564220231,0.7751007998965032,10,-0.9375,-0.1875,0.15625,-1.5625,1.75,4,0.08900523560209428,3.0,24.375,1.0,24.0,-1.6666666666666667,23.125,0.08900523560209428 366,2003-10-13,24.375,24.5,24.125,24.125,824400.0,0.020942408376963373,-2.0,-0.5,50.87719298245614,39.90564439968364,-0.9979226344718128,-0.26833547207154496,-0.9612029944400788,-3.195250976567081,19.80388655438048,0.625,-0.8509374723175647,0.3999999999999986,-1.1423836644693353,1.9423836644693324,-0.37119183223466834,1.1711918322346655,-2.6523240000000037,91.66666666666666,44.87605933825482,0.7711918322346664,10,-1.4375,-0.8125,-0.28125,-2.0625,0.25,0,0.05641025641025643,-1.5,23.875,3.0,24.375,1.0,24.0,0.05641025641025643 367,2003-10-14,25.25,25.375,24.375,24.625,1601628.0,0.03589743589743599,1.2857142857142858,2.5,56.25,42.646872469859076,-1.6550503112526762,-1.153238388043377,-1.7370503578028504,-4.0137741824576665,18.804979616490673,1.0,-0.759212388543947,1.2437499999999986,-0.3773992836875948,2.864899283687592,0.4331753581562019,2.0543246418437953,-3.360684560000003,94.11764705882352,43.16260575321412,0.8105746418437976,10,-1.875,-1.75,-1.15625,-2.9375,-0.25,1,0.01980198019801982,-2.0,24.375,-1.5,23.875,3.0,24.375,0.01980198019801982 368,2003-10-15,25.0,25.625,24.875,25.0,1252912.0,-0.00990099009900991,-5.0,0.0,59.01639344262295,46.10347432524095,-1.263587002433077,-0.962427383617495,-1.3726394698823157,-3.714165443354787,17.046360556969358,0.75,-0.6892275523055744,1.0,-0.6038604743098546,2.6038604743098546,0.19806976284507272,1.8019302371549273,-2.831829795200001,68.75,12.901785791315888,0.8019302371549274,10,-1.0,-1.5,-0.90625,-2.6875,0.125,2,0.030000000000000027,1.2857142857142858,25.25,-2.0,24.375,-1.5,23.875,0.030000000000000027 369,2003-10-16,24.875,25.5,24.875,25.0,970820.0,-0.0050000000000000044,-9.0,-100.0,57.37704918032787,47.98697624362254,-0.8563150619451783,-0.9034367414638709,-1.136351928356273,-3.5397799354364636,15.406009323145353,0.625,-0.5069314757502319,0.8874999999999993,-0.682992715176308,2.4579927151763066,0.10225364241184565,1.672746357588153,-2.3611468156800015,57.14285714285714,-2.2976244007808972,0.7852463575881538,10,-0.5625,-1.375,-0.6875,-2.5625,0.375,3,0.04020100502512558,-5.0,25.0,1.2857142857142858,25.25,-2.0,24.375,0.04020100502512558 370,2003-10-17,24.875,25.125,24.75,25.0,796444.0,0.0,1.0,1.0,58.33333333333334,49.706552963199265,-0.6941625423459072,-0.9937670684862248,-1.0348590992149767,-3.4978766304489923,13.511803873507889,0.375,-0.34743870636965823,0.9125000000000014,-0.5789228458971465,2.4039228458971493,0.16678857705142747,1.6582114229485754,-2.0500321341120014,50.0,-13.660132085038065,0.7457114229485742,10,-0.5625,-1.375,-0.625,-2.5625,0.875,4,0.04020100502512558,-9.0,24.875,-5.0,25.0,1.2857142857142858,25.25,0.04020100502512558 371,2003-10-20,24.875,24.875,24.625,24.875,623768.0,0.0,1.0,-0.0,66.03773584905662,53.26630139087222,-0.5786504767063647,-1.0059639928034727,-0.931273707797672,-3.4575438084234165,12.685020711752756,0.25,-0.07495290242100339,0.8874999999999993,-0.6491145289327171,2.4241145289327157,0.11919273553364107,1.6558072644663575,-1.7700289207008026,40.0,-29.764438826499926,0.7683072644663581,10,-0.4375,-1.375,-0.59375,-2.5625,1.625,0,0.03015075376884413,1.0,24.875,-9.0,24.875,-5.0,25.0,0.03015075376884413 372,2003-10-21,24.625,25.0,24.625,24.875,577272.0,-0.01005025125628145,-2.0,-100.0,60.7843137254902,55.341751453938386,-0.10448730644177218,-0.7656866141463112,-0.5784576318455557,-3.1662593638363035,12.579278758091576,0.375,0.06652248879645839,0.6187499999999986,-0.9403383807366978,2.177838380736695,-0.16079419036834963,1.3982941903683468,-1.2680260286307217,0.0,-70.67858093893707,0.7795441903683477,10,0.0,-1.125,-0.28125,-2.0625,1.5,1,0.0,1.0,24.875,1.0,24.875,-9.0,24.875,0.0 373,2003-10-22,24.25,24.75,24.25,24.625,843720.0,-0.015228426395939132,-1.6666666666666667,1.5,64.58333333333334,57.72840534921297,0.3461007380928329,-0.4117998042387647,-0.1069089840355062,-2.7497405045294414,12.504497163604803,0.5,0.16543104904150852,0.24374999999999858,-1.3153383807366978,1.802838380736695,-0.5357941903683496,1.0232941903683468,-0.6662234257676509,0.0,-71.36900722835995,0.7795441903683477,10,0.5,-0.75,0.09375,-1.375,2.75,2,0.030927835051546282,-2.0,24.625,1.0,24.875,1.0,24.875,0.030927835051546282 374,2003-10-23,24.375,24.375,23.75,24.25,3353064.0,0.005154639175257714,9.0,-0.3333333333333333,59.523809523809526,59.19812904115888,0.2470842909316353,-0.5035479083170245,-0.16012538229859175,-2.834069162250973,13.091698457858811,0.625,0.3967107233188969,0.3312500000000007,-1.2253044777186801,1.8878044777186815,-0.4470272388593415,1.109527238859343,1.25,45.45454545454545,-24.259272345899248,0.7782772388593404,10,0.3125,-0.875,-0.0625,-1.5,2.625,3,0.03076923076923066,-1.6666666666666667,24.25,-2.0,24.625,1.0,24.875,0.03076923076923066 375,2003-10-24,24.125,24.75,24.125,24.5,368368.0,-0.01025641025641022,-2.3333333333333335,-3.0,53.65853658536585,59.50716721925996,0.5992988185929136,-0.23611934015610814,0.13605477913690223,-2.5384509735058955,13.531756533401262,0.625,0.5151294682072525,0.0625,-1.4881789684388949,1.6131789684388949,-0.7128394842194474,0.8378394842194474,1.4624999999999986,30.0,-35.00687702130173,0.7753394842194469,10,0.5625,-0.625,0.1875,-1.25,2.875,4,0.04663212435233155,9.0,24.375,-1.6666666666666667,24.25,-2.0,24.625,0.04663212435233155 376,2003-10-27,24.75,24.875,24.0,24.0,852684.0,0.02590673575129543,-1.3333333333333333,-2.0,65.85365853658537,60.57424038999167,0.036974906745559366,-0.8142634627692189,-0.4385801100691751,-3.1137353153888796,13.995595894158583,0.875,0.6195541511107621,0.6312500000000014,-0.9341551938886177,2.1966551938886205,-0.15145259694430635,1.4139525969443092,0.8007499999999972,80.0,14.979278411311071,0.7827025969443091,10,-0.0625,-1.25,-0.28125,-1.875,2.0,0,0.04040404040404044,-2.3333333333333335,24.125,9.0,24.375,-1.6666666666666667,24.25,0.04040404040404044 377,2003-10-28,25.625,25.875,25.25,25.375,1735280.0,0.03535353535353525,-1.5,0.3333333333333333,65.85365853658537,61.33393651154306,-0.8708125547388441,-1.5418853326264816,-1.2842469244461583,-3.9214514902358104,13.673679893365714,1.125,0.7613626904268358,1.3625000000000007,-0.20169644748242987,2.9266964474824313,0.5804017762587854,2.144598223741216,-1.875,88.23529411764706,26.4974684959004,0.782098223741215,10,-0.8125,-2.0,-1.03125,-2.75,1.625,1,0.034146341463414664,-1.3333333333333333,24.75,-2.3333333333333335,24.125,9.0,24.375,0.034146341463414664 378,2003-10-29,24.875,26.375,24.25,26.0,46020892.0,-0.029268292682926855,1.2666666666666666,-4.5,54.54545454545455,61.01931488544602,-0.15690915601646793,-0.6997804805325245,-0.5130240176060532,-3.1158293741738916,13.33385779484248,2.125,0.8184066693871124,0.53125,-0.9794029609483239,2.041902960948324,-0.22407648047416018,1.2865764804741602,-1.0824999999999996,42.857142857142854,-13.460765100881588,0.7553264804741618,10,0.1875,-1.0,-0.25,-2.0,1.875,2,0.05025125628140703,-1.5,25.625,-1.3333333333333333,24.75,-2.3333333333333335,24.125,0.05025125628140703 379,2003-10-30,25.25,25.625,24.875,24.875,6100008.0,0.015075376884422065,-3.0,-0.3333333333333333,62.7906976744186,61.51457759001105,-0.5287221576296197,-0.9045717972058362,-0.8579762675006535,-3.4304660711077304,11.741025247735198,0.75,0.7653715538085706,0.7687500000000007,-0.5195449768470475,2.057044976847049,0.12460251157647662,1.4128974884235248,-1.3541999999999987,52.63157894736842,-3.2896440220217116,0.6441474884235245,10,-0.1875,-1.375,-0.59375,-2.375,1.5,3,0.06930693069306937,1.2666666666666666,24.875,-1.5,25.625,-1.3333333333333333,24.75,0.06930693069306937 380,2003-10-31,25.75,25.75,25.25,25.5,1655504.0,0.01980198019801982,3.0,0.6666666666666666,62.7906976744186,61.153795570606825,-0.996324871121633,-1.283316058611085,-1.321498954195043,-3.8625906850781675,10.008954180874644,0.5,0.7172436977796046,1.1499999999999986,-0.146757088806293,2.44675708880629,0.5016214555968546,1.7983785444031426,-1.755032,73.68421052631578,21.36399418294566,0.6483785444031455,10,-0.6875,-1.875,-1.21875,-2.875,1.0,4,0.04854368932038833,-3.0,25.25,1.2666666666666666,24.875,-1.5,25.625,0.04854368932038833 381,2003-11-03,26.0,26.125,25.625,25.75,2503228.0,0.009708737864077666,1.0,1.0,57.89473684210526,60.832731472452934,-1.1957024081541547,-1.4293946906068768,-1.527334795729118,-4.040576583329532,8.744134469722033,0.5,0.7002384654101164,1.2875000000000014,-0.0868419477970761,2.661841947797079,0.6003290261014627,1.9746709738985402,-1.9098307199999986,82.35294117647058,33.86079343623095,0.6871709738985379,11,-0.9375,-2.125,-1.46875,-3.125,0.875,0,0.03846153846153855,3.0,25.75,-3.0,25.25,1.2666666666666666,24.875,0.03846153846153855 382,2003-11-04,25.0,26.0,25.0,26.0,2514888.0,-0.038461538461538436,1.0,-4.0,50.0,59.21236110208257,-0.15300470585379244,-0.29694665233499506,-0.49790989549364895,-2.9736463314125494,7.063272757376336,1.0,0.6513533182464784,0.19375000000000142,-0.9632510007733224,1.3507510007733252,-0.3847505003866587,0.7722505003866615,-0.8184374911999974,35.294117647058826,-10.196204506385612,0.5785005003866617,11,0.0625,-1.125,-0.46875,-2.125,1.125,1,0.07000000000000006,1.0,26.0,3.0,25.75,-3.0,25.25,0.07000000000000006 383,2003-11-05,25.5,25.625,25.0,25.25,2064472.0,0.020000000000000018,1.5,-0.25,55.319148936170215,58.74517659234487,-0.5107569872458733,-0.7154921909748744,-0.9580385337356532,-3.4011332211607126,5.975886050827197,0.625,0.558312957149063,0.6187499999999986,-0.5123736844283222,1.7498736844283194,0.05318815778583641,1.1843118422141607,-1.2306999915519974,50.0,5.736466945672234,0.5655618422141605,11,-0.3125,-1.625,-1.25,-2.625,0.5,2,0.06862745098039214,1.0,25.0,1.0,26.0,3.0,25.75,0.06862745098039214 384,2003-11-06,25.125,25.75,25.0,25.75,1294492.0,-0.014705882352941124,1.4,-2.5,52.0,58.56089474952644,-0.020318087847861932,-0.2966315877021266,-0.5507323837711553,-2.9670399117395334,5.2543359872596715,0.75,0.5206577506633288,0.2062500000000007,-0.9037375532734941,1.3162375532734956,-0.34874377663674494,0.7612437766367464,-0.7714719918899178,11.11111111111111,-31.087279900709735,0.5549937766367471,11,0.0625,-1.25,-0.875,-2.25,0.75,3,0.06467661691542292,1.5,25.5,1.0,25.0,1.0,26.0,0.06467661691542292 385,2003-11-07,26.0,26.0,25.125,25.25,2840596.0,0.03482587064676612,1.3333333333333333,-1.2,57.89473684210526,57.67657011680643,-0.6720527004736283,-1.0585412121914786,-1.3946817949423753,-3.777258593055919,4.551983510113867,0.875,0.5130523943282093,0.9750000000000014,-0.12104552344997543,2.0710455234499783,0.4269772382750112,1.5230227617249916,-1.5656131122143222,88.88888888888889,44.49516716134701,0.5480227617249888,11,-0.6875,-1.625,-2.46875,-3.125,0.5,4,0.028846153846153744,1.4,25.125,1.5,25.5,1.0,25.0,0.028846153846153744 386,2003-11-10,25.75,25.875,25.5,25.875,1370276.0,-0.009615384615384581,5.0,-0.16666666666666666,57.89473684210526,56.792245484086415,-0.2964613619741385,-0.7380902059809458,-1.1320149926277203,-3.459281552253657,3.811675032365673,0.5,0.5440415285515883,0.65625,-0.4406205484245014,1.7531205484245014,0.10781472578774753,1.2046852742122525,-1.2379885877257486,75.0,23.958428066337042,0.5484352742122509,11,-0.4375,-1.0625,-2.25,-2.8125,0.875,0,0.03883495145631066,1.3333333333333333,26.0,1.4,25.125,1.5,25.5,0.03883495145631066 387,2003-11-11,25.75,25.75,25.375,25.5,752096.0,0.0,2.0,-2.0,61.11111111111111,57.52176288027047,-0.3094024027988951,-0.7364700349464393,-1.1231167684264278,-3.3846267143363598,3.9966767336573352,0.375,0.6429748816971852,0.6312500000000014,-0.5027781023163307,1.7652781023163335,0.06423594884183714,1.1982640511581657,-1.1634690442167184,75.0,16.779022409386045,0.5670140511581655,11,-0.25,-1.0625,-2.25,-2.5625,-0.125,1,0.043689320388349495,5.0,25.75,1.3333333333333333,26.0,1.4,25.125,0.043689320388349495 388,2003-11-12,25.75,26.0,25.625,25.75,1381544.0,0.0,-2.0,0.0,60.37735849056604,57.25361408206463,-0.19247132857557503,-0.7140085664007358,-1.146273003217111,-3.30921396575971,3.932704493769069,0.375,0.6267403119067758,0.59375,-0.5728775056088757,1.7603775056088757,0.010436247195560355,1.1770637528044396,-1.0919302824480503,75.0,14.537739019014651,0.583313752804438,11,-0.1875,-0.9375,-2.4375,-2.5625,0.625,2,0.014563106796116498,2.0,25.75,5.0,25.75,1.3333333333333333,26.0,0.014563106796116498 389,2003-11-13,25.875,26.0,25.5,25.875,1080160.0,0.004854368932038833,3.0,0.0,63.46153846153846,57.32815194730018,-0.24528615170006773,-0.80133466605308,-1.2934541584853783,-3.357308743163017,3.8027717631106435,0.5,0.548786253687048,0.6687499999999993,-0.5323322970186624,1.869832297018661,0.06820885149067024,1.2692911485093283,-1.1482530711501298,85.71428571428571,20.51479315256246,0.60054114850933,11,-0.3125,-0.875,-2.59375,-2.5625,0.625,3,0.004830917874396157,-2.0,25.75,2.0,25.75,5.0,25.75,0.004830917874396157 390,2003-11-14,25.875,26.0,25.625,25.875,713632.0,0.0,2.0,0.0,59.57446808510638,57.51478875207808,-0.25221312947074637,-0.7616248213173549,-1.2999736805753805,-3.283614550737841,3.8227249617399597,0.375,0.5987508446105103,0.6187499999999986,-0.6072699835243753,1.8447699835243725,0.005740008237811622,1.2317599917621855,-1.0823229483041246,80.0,15.983941204070788,0.613009991762187,11,-0.375,-0.8125,-2.53125,-2.5,0.625,4,0.0,3.0,25.875,-2.0,25.75,2.0,25.75,0.0 391,2003-11-17,25.625,25.75,25.25,25.625,728576.0,-0.009661835748792313,3.0,0.0,50.0,57.51478875207808,-0.06816968144232405,-0.47701243803631144,-1.0635623830674952,-2.960625938120039,4.181864212868481,0.625,0.564782168283184,0.3312500000000007,-0.8915460840463183,1.5540460840463197,-0.280148042023157,0.9426480420231584,-0.7690300303719582,50.0,-10.50005241321373,0.6113980420231591,11,-0.125,-0.5625,-2.3125,-2.25,1.375,0,0.034146341463414664,2.0,25.875,3.0,25.875,-2.0,25.75,0.034146341463414664 392,2003-11-18,24.625,25.875,24.5,25.875,1610844.0,-0.039024390243902474,1.2,-100.0,47.72727272727273,56.67124695108947,0.9756416827628343,0.5512504596722643,-0.06890264185043549,-1.8847277075458813,4.72910765626283,1.375,0.4662665625444262,-0.6687499999999993,-1.8915460840463183,0.5540460840463197,-1.280148042023157,-0.05735195797684156,1.75,8.333333333333332,-52.151285515606276,0.6113980420231591,11,0.625,0.4375,-1.375,-1.25,2.375,1,0.08121827411167515,3.0,25.625,2.0,25.875,3.0,25.875,0.08121827411167515 393,2003-11-19,25.0,25.0,24.375,24.625,1851740.0,0.015228426395939021,2.3333333333333335,-0.3,47.72727272727273,56.196499476342,0.5836332445591026,0.248036477886167,-0.4369359921628515,-2.1828742300288866,5.250462921611191,0.625,0.38933227217012245,-0.3312500000000007,-1.4617919054600002,0.7992919054599987,-0.8965209527300004,0.234020952729999,1.3374999999999986,38.46153846153847,-22.06565184463105,0.565270952729999,11,0.1875,0.0625,-1.5625,-1.625,2.0,2,0.02499999999999991,1.2,24.625,3.0,25.625,2.0,25.875,0.02499999999999991 394,2003-11-20,25.125,25.5,24.75,25.25,1951036.0,0.004999999999999893,1.4,-0.3333333333333333,43.90243902439024,54.641799718818106,0.5125313963537508,0.19194674640109355,-0.5694921548787342,-2.2315095455173974,4.922858422367543,0.75,0.43522867886826333,-0.24374999999999858,-1.2871345483763896,0.7996345483763925,-0.7654422741881923,0.27794227418819517,1.1340000000000003,46.15384615384615,-12.184071025997874,0.5216922741881953,11,0.0625,-0.0625,-1.375,-1.75,1.875,3,0.04975124378109452,2.3333333333333335,25.0,1.2,24.625,3.0,25.625,0.04975124378109452 395,2003-11-21,25.25,25.25,24.875,25.125,2039808.0,0.004975124378109541,5.0,-1.0,42.5,52.931273403028634,0.30168079104713286,0.16395646831284694,-0.6967218582426042,-2.288622190695733,5.090062791017666,0.375,0.4095580312526579,-0.1750000000000007,-1.0425434161749543,0.6925434161749529,-0.6087717080874775,0.25877170808747607,0.9336400000000005,58.333333333333336,2.9078586667634596,0.4337717080874771,11,-0.0625,-0.1875,-1.34375,-1.875,2.125,4,0.04950495049504955,1.4,25.125,2.3333333333333335,25.0,1.2,24.625,0.04950495049504955 396,2003-11-24,25.75,25.75,25.375,25.375,1235708.0,0.01980198019801982,1.0,3.0,58.33333333333334,52.62263142771999,-0.22162549770262885,-0.27118877588334556,-1.1810982691629839,-2.723125835202694,5.005575271686073,0.5,0.4490758663624099,0.2749999999999986,-0.5425702126623335,1.0925702126623307,-0.13378510633116747,0.6837851063311646,0.361294400000002,91.66666666666666,32.3028169851769,0.4087851063311657,11,-0.5625,-0.6875,-1.84375,-2.375,1.625,0,0.029126213592232997,5.0,25.25,1.4,25.125,2.3333333333333335,25.0,0.029126213592232997 397,2003-11-25,26.5,26.75,25.875,26.0,4058936.0,0.029126213592232997,-1.3333333333333333,1.3333333333333333,60.526315789473685,52.63918223870973,-0.9544170872441455,-1.003736991159407,-1.910467230131978,-3.4125828023123326,4.837617294484875,1.0,0.38795413837577897,0.9812499999999993,0.044869088977421256,1.9176309110225773,0.5130595444887085,1.44944045551129,-2.125,89.47368421052632,27.73049330092263,0.46819045551128957,11,-0.9375,-1.25,-2.53125,-3.125,0.875,1,0.018867924528301883,1.0,25.75,5.0,25.25,1.4,25.125,0.018867924528301883 398,2003-11-26,26.125,26.75,26.0,26.625,1911228.0,-0.014150943396226467,1.0,-1.0,60.526315789473685,52.31304638625808,-0.5818131766930286,-0.5589460121486951,-1.5348873170815125,-2.976609837710072,5.165616089367012,0.75,0.33397547875832245,0.5437499999999993,-0.3784720020438712,1.4659720020438698,0.08263899897806581,1.0048610010219328,-1.7025000000000006,68.75,0.5773156064892788,0.46111100102193475,11,-0.5625,-0.875,-2.0625,-2.625,1.25,2,0.03349282296650724,-1.3333333333333333,26.5,1.0,25.75,5.0,25.25,0.03349282296650724 399,2003-11-27,27.0,27.25,26.25,26.375,1622024.0,0.03349282296650724,-1.2857142857142858,-1.25,60.526315789473685,52.41880724229889,-1.4309271033773499,-1.3661620462678101,-2.399127871032192,-3.7809379940341366,5.699096477827925,1.125,0.2768969113999056,1.3312500000000007,0.22720540231139452,2.435294597688607,0.7792277011556976,1.8832722988443038,-2.5309500000000007,89.47368421052632,22.933289508907777,0.5520222988443036,11,-1.1875,-1.5,-2.875,-3.5,0.125,3,0.0,1.0,26.125,-1.3333333333333333,26.5,1.0,25.75,0.0 400,2003-11-28,27.0,27.25,26.875,27.125,933132.0,0.0,1.0,-0.2,63.888888888888886,53.962017118842105,-1.401998922832231,-1.3362224335534805,-2.3962060687879614,-3.7095486758430454,6.413719466214484,0.375,0.22785900689532212,1.2687500000000007,0.014087642399299938,2.5234123576007015,0.6414188211996503,1.896081178800351,-2.4197120000000005,86.66666666666667,20.32075557468069,0.62733117880035,11,-1.1875,-1.375,-2.90625,-3.4375,-0.125,4,0.0,-1.2857142857142858,27.0,1.0,26.125,-1.3333333333333333,26.5,0.0 401,2003-12-01,27.0,27.5,26.875,27.125,1570376.0,0.0,-2.3333333333333335,1.0,63.888888888888886,55.75775224791057,-1.3258734847442604,-1.3254185884206322,-2.3609861042118254,-3.6434222799647245,7.18688228246412,0.625,0.1458419080210085,1.21875,-0.15505330699740227,2.5925533069974023,0.5318483465012989,1.9056516534987011,-2.312923520000002,69.23076923076923,3.8151514008224012,0.6869016534987011,12,-1.0625,-1.25,-2.90625,-3.3125,-0.125,0,0.01388888888888884,1.0,27.0,-1.2857142857142858,27.0,1.0,26.125,0.01388888888888884 402,2003-12-02,26.75,27.375,26.5,27.125,1320648.0,-0.0092592592592593,1.0,3.0,60.526315789473685,57.17986814371067,-0.83002915476483,-0.9882593550582506,-2.0739152619669845,-3.332070080839614,7.583590169294857,0.875,0.0954720115890062,0.8812500000000014,-0.5058972998856923,2.268397299885695,0.18767635005715277,1.57482364994285,-1.8941481088000032,50.0,-13.616536009527508,0.6935736499428473,12,-0.625,-0.875,-2.65625,-2.9375,0.75,1,0.02336448598130847,-2.3333333333333335,27.0,1.0,27.0,-1.2857142857142858,27.0,0.02336448598130847 403,2003-12-03,27.25,27.5,26.75,26.75,1657352.0,0.01869158878504673,-2.0,-1.3333333333333333,63.41463414634146,59.347889823927474,-1.0921541400892743,-1.4234105497175165,-2.530270055575947,-3.767187546463589,8.051332550987178,0.75,0.14855568816324194,1.2937499999999993,-0.21123076574566468,2.7987307657456633,0.5412596171271673,2.0462403828728313,-2.2354992222720043,80.0,18.386429194928496,0.752490382872832,12,-1.0625,-1.375,-3.03125,-3.4375,0.125,2,0.004587155963302836,1.0,26.75,-2.3333333333333335,27.0,1.0,27.0,0.004587155963302836 404,2003-12-04,26.75,27.25,26.75,27.25,2236316.0,-0.01834862385321101,1.0,-1.0,57.777777777777786,61.045420688125006,-0.37705885260312044,-0.8384134837873134,-1.9713863225740944,-3.2005620002111925,8.70580988512279,0.5,0.29179790843248554,0.7124999999999986,-0.7789228458973092,2.2039228458973064,-0.033211422948653535,1.4582114229486507,-1.5863692689356839,25.0,-32.871417057265944,0.7457114229486538,12,-0.3125,-0.8125,-2.28125,-2.875,0.125,3,0.02336448598130847,-2.0,27.25,1.0,26.75,-2.3333333333333335,27.0,0.02336448598130847 405,2003-12-05,26.75,27.0,26.625,27.0,863780.0,0.0,2.0,0.5,60.46511627906977,61.2822854598735,-0.15858458959321808,-0.8214611658910584,-1.915318274693199,-3.137251845434861,9.605529027341646,0.375,0.42270656879502155,0.6750000000000007,-0.8497950681981088,2.19979506819811,-0.08739753409905404,1.4373975340990555,-1.4461871127995423,25.0,-32.46808347728238,0.7623975340990544,12,-0.0625,-0.8125,-2.28125,-2.875,-0.25,4,0.014018691588784993,1.0,26.75,-2.0,27.25,1.0,26.75,0.014018691588784993 406,2003-12-08,26.75,27.125,26.125,26.75,1141132.0,0.0,1.6666666666666667,-0.0,74.28571428571429,62.811107515011344,-0.002030724059899569,-0.7828389822156012,-1.8540644849861536,-3.069307166282467,10.268373067165573,1.0,0.5827059193172133,0.625,-0.9203665891102091,2.170366589110209,-0.14768329455510454,1.3976832945551045,-1.3144158860315684,45.45454545454545,-17.47574246280287,0.7726832945551054,12,0.0,-0.8125,-2.28125,-2.875,0.375,0,0.004672897196261738,2.0,26.75,1.0,26.75,-2.0,27.25,0.004672897196261738 407,2003-12-09,26.875,27.0,26.25,26.75,2409896.0,0.004672897196261738,3.0,100.0,72.72727272727272,64.16676939698901,-0.07626278939584452,-0.8635078923390545,-1.8868870829447886,-3.1229499368355214,10.833992053516878,0.75,0.7604189486913704,0.6937500000000014,-0.8758522794933654,2.2633522794933683,-0.091051139746682,1.4785511397466848,-1.315550932869673,54.54545454545454,-11.005740078161942,0.7848011397466828,12,-0.0625,-0.9375,-2.40625,-3.0,0.5,1,0.0,1.6666666666666667,26.75,2.0,26.75,1.0,26.75,0.0 408,2003-12-10,26.125,26.875,25.875,26.5,3471020.0,-0.027906976744186074,-1.2857142857142858,-3.0,60.526315789473685,64.16676939698903,0.7529141801710892,-0.08851138770211264,-1.0676432086308623,-2.29325412657181,11.265620539997798,1.0,0.801640064364932,-0.07499999999999929,-1.6318186183777534,1.4818186183777549,-0.8534093091888764,0.7034093091888778,-0.4491178768974926,18.181818181818183,-47.76487339522254,0.7784093091888765,12,0.5625,-0.1875,-1.65625,-2.25,1.75,2,0.05263157894736836,3.0,26.875,1.6666666666666667,26.75,2.0,26.75,0.05263157894736836 409,2003-12-11,26.0,26.25,25.875,26.125,2302204.0,-0.004784688995215336,1.0,0.3333333333333333,57.89473684210526,63.50075250290194,0.8058952582409447,0.04883737297455326,-0.8492457457263782,-2.1044432463262375,11.899658190956675,0.375,0.7709288544996582,-0.2062500000000007,-1.7585721145656983,1.3460721145656969,-0.9824110572828495,0.5699110572828481,-0.21467080428364227,10.0,-54.55884794136455,0.7761610572828493,12,0.6875,-0.0625,-1.46875,-2.125,2.0,3,0.05288461538461542,-1.2857142857142858,26.125,3.0,26.875,1.6666666666666667,26.75,0.05288461538461542 410,2003-12-12,25.875,26.25,25.875,26.25,1964292.0,-0.004807692307692291,1.0,3.0,51.42857142857142,62.116272785088896,0.8432038009141145,0.1832317606189946,-0.6585833213437411,-1.913715520733021,12.567960024423355,0.375,0.7656974514861048,-0.3312500000000007,-1.8835721145656983,1.2210721145656969,-1.1074110572828495,0.4449110572828481,1.625,0.0,-58.6046784355389,0.7761610572828493,12,0.8125,0.0625,-1.34375,-2.0,2.125,4,0.03864734299516903,1.0,26.0,-1.2857142857142858,26.125,3.0,26.875,0.03864734299516903 411,2003-12-15,26.5,26.75,26.0,26.125,2949252.0,0.024154589371980784,-1.4,-1.0,50.0,60.94668214181404,0.15625161898391937,-0.39300384888127127,-1.221393745819313,-2.470682063368322,12.951769786541046,0.875,0.7087070764846892,0.25,-1.2825417483799981,1.7825417483799981,-0.5162708741899991,1.016270874189999,0.9675000000000011,55.55555555555556,0.8202548425881773,0.7662708741899997,12,0.1875,-0.5625,-1.65625,-2.625,1.5,0,0.0,1.0,25.875,1.0,26.0,-1.2857142857142858,26.125,0.0 412,2003-12-16,26.625,26.875,26.125,26.25,1489292.0,0.004716981132075526,-1.4,1.0,56.25,60.15061168110943,0.013025457791187023,-0.37996748889990783,-1.2613207443589332,-2.5242351544151234,12.478591451840998,0.75,0.6343693009809748,0.2749999999999986,-1.0592650253589326,1.6092650253589298,-0.392132512679467,0.9421325126794642,0.8106500000000025,75.0,21.127119566319543,0.6671325126794649,12,-0.0625,-0.6875,-1.625,-2.75,0.375,1,0.018779342723004744,-1.4,26.5,1.0,25.875,1.0,26.0,0.018779342723004744 413,2003-12-17,25.625,26.75,25.5,26.75,3648968.0,-0.03755868544600938,1.2222222222222223,-3.0,33.33333333333333,57.43456229839339,0.8473905756215245,0.7054241920854523,-0.2143219902303528,-1.4638655343177547,11.601347154400395,1.25,0.5287916930504366,-0.7562500000000014,-1.9822699835244677,0.46976998352446486,-1.3692599917622346,-0.14324000823776828,1.7794370000000015,9.090909090909092,-38.614837170298514,0.6130099917622336,12,0.6875,0.3125,-0.53125,-1.75,1.875,2,0.06829268292682933,-1.4,26.625,-1.4,26.5,1.0,25.875,0.06829268292682933 414,2003-12-18,26.375,26.5,25.625,25.625,5489960.0,0.029268292682926855,-1.3333333333333333,-0.6666666666666666,43.58974358974359,55.559520888468256,0.043139358315627874,0.0567839673126187,-0.919728378488923,-2.150517710092174,11.475428867431244,0.875,0.46888287284802743,-0.06875000000000142,-1.1431990632296305,1.0056990632296277,-0.605974531614816,0.4684745316148131,0.9532595200000031,63.63636363636363,19.997251649508684,0.5372245316148153,12,-0.0625,-0.4375,-1.1875,-2.5,1.125,3,0.056872037914691864,1.2222222222222223,25.625,-1.4,26.625,-1.4,26.5,0.056872037914691864 415,2003-12-19,26.5,26.75,25.75,26.625,3065512.0,0.004739336492890933,4.333333333333333,-0.16666666666666666,45.0,52.305552634499996,-0.13527847276651528,0.03186619541790492,-0.9816438716045255,-2.222775258883253,11.360945154258904,1.0,0.3441861208297823,-0.006250000000001421,-0.9220290758642804,0.9095290758642776,-0.4641395379321409,0.45163953793213807,0.7551291392000046,72.72727272727273,30.99000709462797,0.4578895379321394,12,-0.25,-0.5625,-1.21875,-2.625,1.625,4,0.05660377358490565,-1.3333333333333333,26.375,1.2222222222222223,25.625,-1.4,26.625,0.05660377358490565 416,2003-12-22,26.5,27.0,26.5,27.0,1286944.0,0.0,1.0,4.0,47.368421052631575,49.48790244842876,-0.19497391761164096,0.09584950858079822,-0.9333776593957701,-2.1615137815314895,12.121057805604503,0.5,0.2805069959002111,-0.04374999999999929,-0.8877497193821533,0.8002497193821547,-0.4657498596910763,0.3782498596910777,0.684923973632003,66.66666666666666,24.901598198600183,0.42199985969107723,12,-0.25,-0.5625,-1.21875,-2.625,1.75,0,0.05660377358490565,4.333333333333333,26.5,-1.3333333333333333,26.375,1.2222222222222223,25.625,0.05660377358490565 417,2003-12-23,27.0,27.0,26.5,26.75,1292748.0,0.018867924528301883,3.0,-0.5,47.368421052631575,48.0259141443352,-0.7547477828568496,-0.3844838032590232,-1.406514439726024,-2.5927311027735733,11.824345758765698,0.5,0.20918244214677273,0.4312499999999986,-0.4365777478862789,1.299077747886276,-0.0026638739431419367,0.8651638739431391,0.117527014686722,100.0,60.46597903086054,0.4339138739431394,12,-0.75,-1.0625,-1.71875,-3.125,0.875,1,0.03703703703703698,1.0,26.5,4.333333333333333,26.5,-1.3333333333333333,26.375,0.03703703703703698 418,2003-12-24,27.0,27.0,27.0,27.0,0.0,0.0,1.0,0.0,52.94117647058823,47.475518547499966,-0.6901532829664383,-0.332623690650081,-1.3710378783849109,-2.515266554314678,11.511599024223765,0.0,0.0707461930798523,0.3874999999999993,-0.474337083152097,1.2493370831520956,-0.04341854157604885,0.8184185415760474,0.0528259340992534,100.0,56.20568062060637,0.4309185415760489,12,-0.75,-1.0625,-1.84375,-3.125,0.625,2,0.0,3.0,27.0,1.0,26.5,4.333333333333333,26.5,0.0 419,2003-12-25,27.0,27.0,27.0,27.0,0.0,0.0,1.0,0.0,52.94117647058823,47.64358577439073,-0.596068875250662,-0.35059908820828056,-1.3308001270633767,-2.439011464050374,10.643995738645476,0.0,-0.06876513513575944,0.3874999999999993,-0.474337083152097,1.2493370831520956,-0.04341854157604885,0.8184185415760474,-1.5,100.0,51.604733012202786,0.4309185415760489,12,-0.75,-0.875,-1.875,-3.125,0.625,3,0.0185185185185186,1.0,27.0,3.0,27.0,1.0,26.5,0.0185185185185186 420,2003-12-26,27.0,27.0,27.0,27.0,0.0,0.0,1.0,0.0,52.94117647058823,47.97038316001164,-0.4690289332046085,-0.36954589858661535,-1.289732760475431,-2.3679698978197266,9.729506093437806,0.0,-0.10086729302215858,0.3874999999999993,-0.474337083152097,1.2493370831520956,-0.04341854157604885,0.8184185415760474,-1.4699999999999989,100.0,49.116379398339056,0.4309185415760489,12,-0.75,-0.8125,-1.875,-3.125,0.375,4,0.0185185185185186,1.0,27.0,1.0,27.0,3.0,27.0,0.0185185185185186 421,2003-12-29,27.375,27.375,26.875,27.0,1762632.0,0.01388888888888884,1.6666666666666667,100.0,55.55555555555556,47.893222666184485,-0.7899266709592645,-0.7536514719299419,-1.6184611409880247,-2.6690264968715844,8.727239287046672,0.5,-0.09543224557690877,0.7437499999999986,-0.16843000878249725,1.6559300087824944,0.2876599956087489,1.1998400043912483,-1.8155999999999999,100.0,47.53149559116697,0.45609000439124825,12,-0.9375,-0.9375,-2.25,-3.5,-0.5,0,0.027397260273972712,1.0,27.0,1.0,27.0,1.0,27.0,0.027397260273972712 422,2003-12-30,27.375,27.5,27.0,27.25,1844316.0,0.0,1.6666666666666667,0.3333333333333333,66.66666666666666,51.59692636988819,-0.7513651835904156,-0.7424953803159795,-1.5631760206688519,-2.594332407912713,8.352644434850417,0.5,-0.03466857847627125,0.7124999999999986,-0.25778210764831044,1.6827821076483076,0.22735894617584407,1.197641053824153,-1.7429759999999987,80.0,22.236321142616276,0.4851410538241536,12,-0.8125,-0.875,-2.25,-3.5,-0.75,1,0.03196347031963476,1.6666666666666667,27.375,1.0,27.0,1.0,27.0,0.03196347031963476 423,2003-12-31,27.375,27.375,27.375,27.375,0.0,0.0,1.0,0.0,68.9655172413793,54.41645677562549,-0.533081407317539,-0.7722438825592874,-1.494661820519056,-2.5208759034004586,7.815704751174798,0.0,-0.006509348056241038,0.7062500000000007,-0.281420704766532,1.6939207047665334,0.21241464761673257,1.2000853523832689,-1.6308974399999983,80.0,15.525557378670044,0.49383535238326687,12,-0.75,-0.875,-1.96875,-3.3125,-0.75,2,0.0182648401826484,1.6666666666666667,27.375,1.6666666666666667,27.375,1.0,27.0,0.0182648401826484 424,2004-01-01,27.375,27.375,27.375,27.375,0.0,0.0,1.0,0.0,71.42857142857143,57.35296471213342,-0.4205380590499672,-0.7620925479185061,-1.4287647461198176,-2.460644909078354,7.2497481797965,0.0,-0.015831524796293905,0.6750000000000007,-0.3618220676670596,1.711822067667061,0.15658896616647056,1.1934110338335309,-1.5255435935999984,80.0,7.065527979692078,0.5184110338335296,1,-0.375,-0.875,-1.96875,-3.3125,-0.375,3,0.009132420091324311,1.0,27.375,1.6666666666666667,27.375,1.6666666666666667,27.375,0.009132420091324311 425,2004-01-02,27.125,27.375,26.625,26.875,2200640.0,-0.0091324200913242,1.0,100.0,60.0,58.75647348406324,-0.08108542117260953,-0.5086360533471073,-1.1063545583648526,-2.163231537151642,6.4212030707246335,0.75,0.16880889026767676,0.40625,-0.647799209877558,1.460299209877558,-0.12077460493878078,0.9332746049387808,-1.1765109779839982,57.14285714285714,-17.246785440354273,0.5270246049387791,1,-0.125,-0.625,-1.46875,-2.8125,-0.125,4,0.018433179723502224,1.0,27.375,1.0,27.375,1.6666666666666667,27.375,0.018433179723502224 426,2004-01-05,26.875,27.125,26.875,27.125,1462424.0,-0.009216589861751112,1.0,-1.0,53.846153846153854,59.47622157223238,0.2544617298852856,-0.26223619632138195,-0.8055051519275906,-1.868786446702945,6.3658831016608435,0.25,0.25665808964231474,0.14999999999999858,-0.9063093645734739,1.206309364573471,-0.37815468228673765,0.6781546822867348,-0.8334203193049596,28.57142857142857,-43.851494049794496,0.5281546822867358,1,0.1875,-0.375,-1.15625,-2.5625,-0.5,0,0.018604651162790642,1.0,27.125,1.0,27.375,1.0,27.375,0.018604651162790642 427,2004-01-06,26.875,26.875,26.875,26.875,0.0,0.0,1.0,-0.0,77.77777777777777,62.23584393969789,0.2624670130594495,-0.27640776622313723,-0.7818155218448055,-1.8398572896402143,6.307573572728703,0.0,0.334208703775527,0.14999999999999858,-0.9063093645734739,1.206309364573471,-0.37815468228673765,0.6781546822867348,-0.7459151001466608,33.33333333333333,-45.15498326042068,0.5281546822867358,1,0.1875,-0.375,-1.03125,-2.4375,0.125,1,0.0,1.0,26.875,1.0,27.125,1.0,27.375,0.0 428,2004-01-07,27.5,27.5,26.875,27.0,4849168.0,0.023255813953488413,1.5,100.0,76.47058823529412,64.85022302466521,-0.3175422365444476,-0.8359753839877015,-1.351196467477859,-2.4320000935513733,6.88393100403982,0.625,0.4187260915735749,0.7062500000000007,-0.3645189072031343,1.7770189072031357,0.170865546398435,1.2416344536015664,-1.2886601941378615,100.0,18.82199179990657,0.5353844536015667,1,-0.4375,-1.0,-1.5,-3.0625,-0.375,2,-0.03181818181818186,1.0,26.875,1.0,26.875,1.0,27.125,-0.03181818181818186 429,2004-01-08,27.375,28.125,27.25,27.375,5177088.0,-0.004545454545454519,-6.0,0.0,70.58823529411765,66.81100733839071,-0.14947315381945714,-0.6352517991865412,-1.1829724000290405,-2.272540300030009,7.817942236760417,0.875,0.4687729966228602,0.5124999999999993,-0.5195521202675728,1.5445521202675714,-0.003526060133786757,1.0285260601337853,-1.0863405824895906,50.0,-30.91488036023746,0.5160260601337863,1,0.0,-0.5625,-1.34375,-2.9375,-0.5,3,-0.0273972602739726,1.5,27.5,1.0,26.875,1.0,26.875,-0.0273972602739726 430,2004-01-09,26.875,27.5,26.5,27.5,2423544.0,-0.0182648401826484,2.2,-100.0,57.142857142857146,66.98737418142422,0.3698216123603153,-0.059546008656241156,-0.6607861501785237,-1.7406381394867125,8.303410728701698,1.0,0.47808189527554745,-0.03750000000000142,-0.9590975831481927,0.8840975831481899,-0.49829879157409707,0.4232987915740942,-0.4394333358904241,23.076923076923077,-57.17658284995319,0.46079879157409603,1,0.4375,-0.0625,-0.6875,-2.4375,-1.0,4,0.0046511627906977715,-6.0,27.375,1.5,27.5,1.0,26.875,0.0046511627906977715 431,2004-01-12,26.5,26.875,26.25,26.875,1127668.0,-0.013953488372092981,2.3333333333333335,0.6,39.99999999999999,64.02441121846125,0.6790605981569726,0.33250151701652086,-0.2755594809556925,-1.3335968150243431,8.12080983912962,0.625,0.47863228855530693,-0.4125000000000014,-1.3340975831481927,0.5090975831481899,-0.8732987915740971,0.048298791574094224,1.625,13.333333333333334,-61.76115208376442,0.46079879157409603,1,0.6875,0.3125,-0.1875,-2.0625,-0.375,0,0.018867924528301883,2.2,26.875,-6.0,27.375,1.5,27.5,0.018867924528301883 432,2004-01-13,27.125,27.125,26.5,26.5,1037096.0,0.02358490566037741,1.0,-1.6666666666666667,51.99999999999999,62.139353747196886,0.016616104603230042,-0.266797981549562,-0.8506214842624544,-1.9245917497880498,7.879154348259049,0.625,0.49496582849758397,0.1875,-0.7283688713320906,1.1033688713320906,-0.2704344356660471,0.6454344356660471,0.9624999999999986,46.666666666666664,-24.233253738613847,0.45793443566604564,1,0.0625,-0.3125,-0.78125,-2.6875,-1.625,1,-0.027649769585253448,2.3333333333333335,26.5,2.2,26.875,-6.0,27.375,-0.027649769585253448 433,2004-01-14,27.375,27.375,26.875,27.125,931712.0,0.009216589861751112,3.0,0.4,55.55555555555556,60.37568531686179,-0.2608109534431513,-0.399450196454481,-1.0628678129638267,-2.1367918270189854,8.429619357944592,0.5,0.4737897101096209,0.3500000000000014,-0.34585237393949697,1.0458523739394998,0.0020738130302504487,0.6979261869697524,0.6757499999999972,60.0,-6.9207484184629635,0.3479261869697496,1,-0.1875,-0.5625,-1.0,-2.9375,-1.75,2,-0.013698630136986356,1.0,27.125,2.3333333333333335,26.5,2.2,26.875,-0.013698630136986356 434,2004-01-15,27.875,28.0,27.0,27.125,2459060.0,0.0182648401826484,1.0,3.0,61.29032258064516,60.519054492489026,-0.7626254587708274,-0.8235351539886402,-1.5064364786509579,-2.5976965699506067,9.295652877046649,1.0,0.4163884345116813,0.7749999999999986,0.05133971331309439,1.4986602866869028,0.4131698566565447,1.1368301433434524,0.13973499999999817,92.85714285714286,28.876442357534152,0.36183014334345254,1,-0.6875,-1.0625,-1.5625,-3.4375,-2.75,3,-0.026905829596412523,3.0,27.375,1.0,27.125,2.3333333333333335,26.5,-0.026905829596412523 435,2004-01-16,28.0,28.375,27.75,27.875,2380552.0,0.004484304932735439,-2.3333333333333335,0.16666666666666666,58.62068965517242,61.04955847126887,-0.8386466196104081,-0.8752727236205153,-1.6005973225105876,-2.6884652219798184,10.30645213797992,0.625,0.3522682982528096,0.8249999999999993,0.05380816776450814,1.5961918322354904,0.43940408388225194,1.2105959161177466,-1.75,82.35294117647058,21.98128962169816,0.3855959161177461,1,-0.6875,-1.0625,-1.6875,-3.5625,-2.75,4,-0.0401785714285714,1.0,27.875,3.0,27.375,1.0,27.125,-0.0401785714285714 436,2004-01-19,28.0,28.25,27.625,28.25,879972.0,0.0,4.0,-2.0,58.62068965517242,58.920993124312716,-0.7401141881790139,-0.7980511004800022,-1.5610628495017913,-2.6618699249647158,10.907700233507509,0.625,0.2782808138263846,0.75,-0.03639751565799543,1.5363975156579954,0.3568012421710023,1.1431987578289977,-1.7074999999999996,80.0,21.19781154733579,0.3931987578289972,1,-0.6875,-1.0625,-1.6875,-3.5625,-3.25,0,-0.0758928571428571,-2.3333333333333335,28.0,1.0,27.875,3.0,27.375,-0.0758928571428571 437,2004-01-20,28.0,28.125,27.625,27.75,1776780.0,0.0,1.0,-1.0,58.62068965517242,56.93767105985475,-0.63000231716493,-0.7581638077805763,-1.5207132613018999,-2.6370005208318688,11.54144052322336,0.5,0.27725218941506213,0.6999999999999993,-0.14448676409896422,1.5444867640989628,0.27775661795051576,1.1222433820494828,-1.665849999999999,75.0,18.099312191120916,0.42224338204948175,1,-0.6875,-1.0625,-1.6875,-3.0625,-3.25,1,-0.0669642857142857,4.0,28.0,-2.3333333333333335,28.0,1.0,27.875,-0.0669642857142857 438,2004-01-21,27.0,27.75,26.875,27.75,2829252.0,-0.0357142857142857,1.3333333333333333,-3.0,45.94594594594595,54.19963891005789,0.32588417654892865,0.254905320550634,-0.4911518393705663,-1.6336607375346546,11.75111804982955,1.125,0.29678516120336695,-0.3000000000000007,-1.1444867640989642,0.5444867640989628,-0.7222433820494842,0.12224338204948282,-0.6250329999999984,8.333333333333332,-43.759880510966184,0.42224338204948175,1,0.3125,-0.0625,-0.75,-1.75,-2.0,2,-0.05555555555555558,1.0,28.0,4.0,28.0,-2.3333333333333335,28.0,-0.05555555555555558 439,2004-01-22,27.5,27.75,27.0,27.125,1200028.0,0.0185185185185186,-1.4,-0.5,53.84615384615384,53.83333854375752,-0.1726789305238725,-0.2168324175688916,-0.959200621409849,-2.1273795724898505,11.972126810517114,0.75,0.269211903257613,0.1750000000000007,-0.661660026534971,1.0116600265349724,-0.24333001326748516,0.5933300132674866,-1.085032339999998,41.66666666666667,-9.383477287461488,0.41833001326748626,1,-0.1875,-0.5,-1.375,-2.25,-2.5,3,-0.06818181818181823,1.3333333333333333,27.0,1.0,28.0,4.0,28.0,-0.06818181818181823 440,2004-01-23,27.5,27.625,27.25,27.25,704416.0,0.0,-2.0,0.6666666666666666,56.75675675675676,55.69520040561938,-0.08347788586841887,-0.18704282793794036,-0.9265906385497473,-2.1130510654557426,12.20507915925591,0.375,0.20211804660743837,0.14999999999999858,-0.675577947482811,0.9755779474828081,-0.2627889737414044,0.5627889737414016,-1.0458316931999967,45.45454545454545,-8.090398233159206,0.4127889737414042,1,-0.0625,-0.4375,-1.375,-2.125,-2.0,4,-0.08636363636363631,-1.4,27.5,1.3333333333333333,27.0,1.0,28.0,-0.08636363636363631 441,2004-01-26,28.125,28.125,27.625,27.75,607884.0,0.022727272727272707,1.6666666666666667,1.5,61.904761904761905,56.79572950614849,-0.5070528566588024,-0.7936654070316287,-1.5029862736046269,-2.7219386416686326,12.04895673357909,0.625,0.17355965253940298,0.7375000000000007,-0.15802983435061435,1.6330298343506158,0.28973508282469496,1.1852649171753065,-1.6324150593359974,100.0,42.085024939622116,0.4477649171753073,1,-0.5,-0.8125,-2.03125,-2.5625,-2.125,0,-0.10222222222222221,-2.0,27.5,-1.4,27.5,1.3333333333333333,27.0,-0.10222222222222221 442,2004-01-27,28.25,28.5,28.0,28.25,1528948.0,0.004444444444444473,1.0,0.0,57.89473684210526,57.05563853798734,-0.5092417185974583,-0.8956731320602458,-1.5446893599243339,-2.8199563045194473,11.847038921415427,0.5,0.22059087236740638,0.8187500000000014,-0.15618252128244592,1.7936825212824488,0.33128373935877775,1.306216260641225,-1.7197667581492766,84.61538461538461,30.701008632067342,0.4874662606412245,1,-0.5625,-0.875,-2.15625,-2.625,-1.875,1,-0.12389380530973448,1.6666666666666667,28.125,-2.0,27.5,-1.4,27.5,-0.12389380530973448 443,2004-01-28,27.875,28.5,27.75,28.25,804008.0,-0.013274336283185861,-1.4,-100.0,55.0,56.35671380680455,-0.06242239094377311,-0.5073034721903831,-1.1011217975031364,-2.4158888568796826,11.476482092564437,0.75,0.35142985527615167,0.4187499999999993,-0.5755594668115158,1.4130594668115144,-0.07840473340575826,0.9159047334057568,-1.2659760878233044,58.333333333333336,3.761726359016123,0.4971547334057576,1,-0.1875,-0.5,-1.78125,-2.25,-1.5,2,-0.11210762331838564,1.0,28.25,1.6666666666666667,28.125,-2.0,27.5,-0.11210762331838564 444,2004-01-29,27.625,27.875,27.25,27.875,1729056.0,-0.008968609865470878,4.0,0.6666666666666666,57.89473684210526,56.27605238313042,0.16582391028455845,-0.25045473009545915,-0.7880752824603405,-2.1459636229356356,10.796233956727121,0.625,0.40039345276236915,0.15625,-0.8400424692137634,1.1525424692137634,-0.3418962346068817,0.6543962346068817,-0.9403370443103718,30.0,-27.37587555245004,0.49814623460688096,1,0.0625,-0.25,-1.53125,-2.0,-1.375,3,-0.09502262443438914,-1.4,27.875,1.0,28.25,1.6666666666666667,28.125,-0.09502262443438914 445,2004-01-30,27.625,27.875,27.25,27.5,724964.0,0.0,1.0,-0.5,62.857142857142854,56.74676940557158,0.11961491473915586,-0.22248213201225298,-0.7277586249905212,-2.123840210490922,11.366339186928874,0.625,0.4196533851172646,0.13125000000000142,-0.8537526716509056,1.1162526716509085,-0.3612513358254539,0.6237513358254567,-0.8677235625379573,30.0,-31.58595596854061,0.49250133582545436,1,0.0625,-0.25,-1.4375,-2.0,-1.75,4,-0.09502262443438914,4.0,27.625,-1.4,27.875,1.0,28.25,-0.09502262443438914 446,2004-02-02,27.375,27.625,26.875,27.5,1674112.0,-0.009049773755656076,3.0,-1.0,53.125,56.13613722166353,0.3035576035504519,0.07051245067783896,-0.43522235109765006,-1.846958253826621,11.852903451825329,0.75,0.3641583604428362,-0.1437500000000007,-1.0871306788697233,0.7996306788697218,-0.615440339434862,0.32794033943486056,-0.5480146200364402,30.76923076923077,-31.352949965689913,0.47169033943486094,2,0.3125,0.0,-1.15625,-1.75,-1.75,0,-0.06849315068493156,1.0,27.625,4.0,27.625,-1.4,27.875,-0.06849315068493156 447,2004-02-03,26.875,27.5,26.75,27.375,693500.0,-0.0182648401826484,1.0,4.0,44.11764705882352,55.93299290087215,0.7009015436286283,0.6013436524265678,0.07820244410897459,-1.3247067554271297,12.43136398459258,0.75,0.2975069700371584,-0.6437500000000007,-1.5871306788697233,0.29963067886972183,-1.115440339434862,-0.17205966056513944,1.625,7.142857142857142,-52.96553699208005,0.47169033943486094,2,0.75,0.5,-0.4375,-1.25,-1.0,1,-0.032558139534883734,3.0,27.375,1.0,27.625,4.0,27.625,-0.032558139534883734 448,2004-02-04,26.625,27.0,26.625,27.0,809736.0,-0.009302325581395321,1.0,0.75,34.375,53.76953136241061,0.9969541404438864,0.8247132261828654,0.3510882280808829,-1.0616666675862376,12.267724538397022,0.375,0.217496842273448,-0.8500000000000014,-1.8746950765967085,0.1746950765967057,-1.362347538298355,-0.33765246170164787,1.8399999999999999,0.0,-53.654004167287816,0.5123475382983529,2,0.9375,0.75,-0.09375,-1.0,-1.25,2,-0.009389671361502372,1.0,26.875,3.0,27.375,1.0,27.625,-0.009389671361502372 449,2004-02-05,26.625,27.0,26.375,26.875,1136964.0,0.0,1.5,0.6666666666666666,32.258064516129025,51.04745444678531,0.9608235061404642,0.8070205293418411,0.3462376863798369,-1.0484941941980779,11.28871942027818,0.625,0.12898772437232964,-0.8125,-1.9052391945793552,0.2802391945793552,-1.3588695972896794,-0.2661304027103206,1.7664000000000009,16.666666666666664,-31.9791669695135,0.5463695972896783,2,0.8125,0.75,-0.0625,-1.0,-1.375,3,-0.009389671361502372,1.0,26.625,1.0,26.875,3.0,27.375,-0.009389671361502372 450,2004-02-06,27.0,27.25,26.75,26.75,671196.0,0.014084507042253502,-3.0,-1.0,38.23529411764706,48.417513581550324,0.567073649619612,0.46574432630028184,-0.02935533022006709,-1.4119991717330862,11.534326407524727,0.625,0.18412854664966716,-0.4437500000000014,-1.524304803891063,0.6368048038910601,-0.9840274019455322,0.09652740194552933,1.2704160000000009,50.0,5.100483188533175,0.5402774019455301,2,0.4375,0.375,-0.25,-1.375,-2.125,4,-0.02777777777777779,1.5,26.625,1.0,26.625,1.0,26.875,-0.02777777777777779 451,2004-02-09,27.0,27.5,27.0,27.375,738228.0,0.0,-1.6666666666666667,-1.5,38.23529411764706,46.233131056610524,0.4366262156594374,0.5324212113341922,-0.029960573537636037,-1.3844203008072924,12.059375142308294,0.5,0.15657929173892882,-0.46875,-1.4781629351686263,0.5406629351686263,-0.9734564675843131,0.035956467584313145,1.156691040000002,55.55555555555556,13.866073204787853,0.5047064675843123,2,0.4375,0.375,-0.25,-1.375,-2.5,0,-0.04166666666666663,-3.0,27.0,1.5,26.625,1.0,26.625,-0.04166666666666663 452,2004-02-10,26.375,27.125,26.125,27.0,1877712.0,-0.02314814814814814,1.2857142857142858,1.6666666666666667,41.935483870967744,44.781518153384724,0.8579052045898194,1.157708467430961,0.5952186300077642,-0.7331998946564653,12.660572388495298,1.0,0.09481908642389314,-1.0562499999999986,-2.1697881022958647,0.05728810229586756,-1.6130190511479299,-0.4994809488520673,1.6747895776000021,18.181818181818183,-26.58161921932891,0.5567690511479325,2,0.625,0.9375,0.40625,-0.625,-1.0,1,-0.028436018957345932,-1.6666666666666667,27.0,-3.0,27.0,1.5,26.625,-0.028436018957345932 453,2004-02-11,27.0,27.0,26.25,26.25,1906056.0,0.023696682464454888,1.0,-1.2,43.75,43.209880726484144,0.10698425087160501,0.5303660827671877,-0.038454877601747484,-1.3280789492537757,12.92736990712905,0.75,-0.04579642400462802,-0.4125000000000014,-1.542532603163309,0.7175326031633062,-0.9775163015816553,0.1525163015816524,0.8958064113920017,63.63636363636363,17.717766026223835,0.5650163015816535,2,0.0,0.3125,-0.21875,-1.25,-2.25,2,-0.04166666666666663,1.2857142857142858,26.375,-1.6666666666666667,27.0,-3.0,27.0,-0.04166666666666663 454,2004-02-12,27.125,27.25,26.5,27.125,769208.0,0.004629629629629539,5.0,0.0,45.45454545454545,41.27625879286221,-0.10772823259821251,0.3650113452186581,-0.15473574267834067,-1.4119458732107972,12.239013215085581,0.75,-0.17380483334819985,-0.25,-1.3650879125132178,0.8650879125132178,-0.8075439562566089,0.3075439562566089,0.6291418984806398,72.72727272727273,25.64496173985512,0.5575439562566085,2,-0.25,0.1875,-0.34375,-1.25,-2.375,3,-0.06451612903225812,1.0,27.0,1.2857142857142858,26.375,-1.6666666666666667,27.0,-0.06451612903225812 455,2004-02-13,26.875,27.25,26.625,27.125,708620.0,-0.009216589861751112,1.5,-100.0,33.33333333333333,39.077184718788125,0.027598478900763723,0.5548554859735688,0.10125814007690082,-1.12384483745004,11.083039992161925,0.625,-0.2753217439734357,-0.4437500000000014,-1.5394203067319658,0.651920306731963,-0.9915851533659854,0.10408515336598256,0.7488105466021899,54.54545454545454,13.572069408924953,0.547835153365983,2,-0.0625,0.4375,0.21875,-0.6875,-2.5,4,-0.06046511627906981,5.0,27.125,1.0,27.0,1.2857142857142858,26.375,-0.06046511627906981 456,2004-02-16,25.875,26.125,25.375,25.75,4753388.0,-0.037209302325581395,1.4,-0.5,24.324324324324323,36.877926637177104,0.8855750269530454,1.4624750061163851,1.0957555163410433,-0.08917605007460239,10.618387263137851,1.5,-0.40868486894594014,-1.3374999999999986,-2.5598252216042496,-0.11517477839574752,-1.948662610802124,-0.726337389197873,1.6289057028740146,26.666666666666668,-8.423346095370508,0.6111626108021261,2,0.5625,1.0625,1.1875,0.375,-1.375,0,-0.03864734299516903,1.5,26.875,5.0,27.125,1.0,27.0,-0.03864734299516903 457,2004-02-17,26.125,26.25,25.875,26.0,4629628.0,0.009661835748792313,1.0,1.0,30.555555555555557,36.453543921127725,0.5788742781218055,1.1223456011438202,0.8390147221288302,-0.2887303053863519,10.052141731635942,0.375,-0.5720991216914015,-0.9937499999999986,-2.248936608060358,0.26143660806036095,-1.6213433040301801,-0.36615669596981704,1.1660151325866117,40.0,7.525830983006209,0.6275933040301801,2,0.3125,0.8125,0.875,0.125,-1.75,1,-0.062200956937799035,1.4,25.875,1.5,26.875,5.0,27.125,-0.062200956937799035 458,2004-02-18,25.5,26.125,25.0,26.125,4480280.0,-0.02392344497607657,2.6,-5.0,28.205128205128204,36.003217664349854,1.14826306099744,1.7172518799352758,1.4740508335609093,0.37560965559422144,11.05379211569395,1.125,-0.6904919163913164,-1.5437499999999993,-2.9930579110575692,-0.09444208894242934,-2.2684039555287825,-0.8190960444712161,1.599413619327951,22.22222222222222,-10.12848689673099,0.7246539555287845,2,0.75,1.25,1.5,0.75,-0.875,2,-0.004901960784313708,1.0,26.125,1.4,25.875,1.5,26.875,-0.004901960784313708 459,2004-02-19,25.625,25.875,25.0,25.5,6433256.0,0.004901960784313708,1.8,-0.2,30.0,35.088184984611296,0.9683254041846752,1.5226460891315128,1.3647761189283152,0.3030512340723561,12.10957293114901,0.875,-0.7308945542821768,-1.3249999999999993,-2.888144603878022,0.23814460387802328,-2.1065723019390106,-0.543427698060988,1.2224839850085978,27.77777777777778,-4.669093982543465,0.7815723019390112,2,0.625,1.125,1.375,0.625,-0.75,3,-0.034146341463414664,2.6,25.5,1.0,26.125,1.4,25.875,-0.034146341463414664 460,2004-02-20,25.125,25.875,25.125,25.75,2345092.0,-0.019512195121951237,-1.4,-5.0,28.571428571428584,34.01442214614257,1.3123993030086183,1.9347918532864767,1.87904532206759,0.8391464790727241,13.22240945377585,0.75,-0.722837745257948,-1.7062500000000007,-3.4445094894413657,0.03200948944136428,-2.5753797447206814,-0.83712025527932,1.5007859068075646,10.0,-21.723058756198046,0.8691297447206819,2,1.0,1.625,1.875,1.125,-0.125,4,-0.014925373134328401,1.8,25.625,2.6,25.5,1.0,26.125,-0.014925373134328401 461,2004-02-23,25.25,25.5,25.125,25.25,1080948.0,0.004975124378109541,-2.0,-0.0,33.33333333333333,33.05862764196097,1.0203578503894448,1.6689272271348798,1.7499125354988863,0.7453473582604673,13.689555667417252,0.375,-0.7074749886409144,-1.4375,-3.2006087974314816,0.32560879743148163,-2.319054398715739,-0.555945601284261,1.1806915979906556,20.0,-14.219582391954198,0.8815543987157407,2,0.875,1.5,1.875,1.125,-0.625,0,-0.034653465346534684,-1.4,25.125,1.8,25.625,2.6,25.5,-0.034653465346534684 462,2004-02-24,24.75,25.25,24.625,25.25,1767224.0,-0.01980198019801982,1.5,-100.0,31.707317073170742,31.720551761202167,1.4143441985405119,1.9955863692065279,2.2358547560019133,1.2839369872796595,13.868598634511791,0.625,-0.7623486237356758,-1.7624999999999993,-3.566917094973576,0.04191709497357721,-2.6647085474867858,-0.8602914525132128,1.5090086062317773,8.333333333333332,-28.966654031520083,0.9022085474867874,2,1.1875,1.8125,2.375,1.625,0.125,1,-0.010101010101010055,-2.0,25.25,-1.4,25.125,1.8,25.625,-0.010101010101010055 463,2004-02-25,24.75,25.0,24.625,24.75,2186628.0,0.0,-2.0,-0.0,31.707317073170742,30.193081941049428,1.1863778092904163,1.844008568106716,2.253745056643716,1.308947130702272,14.509234098745399,0.375,-0.828300483778289,-1.6062499999999993,-3.4545689375045896,0.24206893750459102,-2.530409468752296,-0.6820905312477024,1.280247401359329,10.0,-28.67441391957078,0.9241594687522956,2,1.1875,1.8125,2.375,1.625,0.625,2,-0.015151515151515138,1.5,24.75,-2.0,25.25,-1.4,25.125,-0.015151515151515138 464,2004-02-26,25.0,25.375,24.75,24.875,3363072.0,0.010101010101010166,-2.3333333333333335,100.0,30.0,29.82271157067905,0.6741400774381212,1.462236486548747,2.000730797547522,1.0796772390736358,15.746351593494978,0.625,-0.8737204156231542,-1.2250000000000014,-3.06676688621528,0.6167668862152773,-2.145883443107639,-0.30411655689236383,0.8335127651690222,30.0,-6.942652019070273,0.9208834431076393,2,0.4375,1.5625,2.125,1.375,0.75,3,-0.015000000000000013,-2.0,24.75,1.5,24.75,-2.0,25.25,-0.015000000000000013 465,2004-02-27,25.0,25.25,25.0,25.0,1454384.0,0.0,0.0,0.0,30.0,30.45334220130968,0.4248820562543507,1.3233432779644758,1.9936246508210864,1.1086013779607242,17.05032445489288,0.25,-0.9840792266039458,-1.09375,-2.8889830885170475,0.7014830885170475,-1.9913665442585256,-0.19613345574147445,0.6643209780453603,42.857142857142854,7.927318311190028,0.897616544258524,2,0.4375,1.5625,2.15625,1.375,1.375,4,-0.0050000000000000044,-2.3333333333333335,25.0,-2.0,24.75,1.5,24.75,-0.0050000000000000044 466,2004-03-01,25.5,25.75,25.125,25.25,1589992.0,0.020000000000000018,-1.5,100.0,41.02564102564102,31.616685031319175,-0.1496422015976151,0.7121847108706874,1.4921820344275538,0.6327430616652272,18.415154973187402,0.75,-1.1143715596717882,-0.5,-2.2071829674090857,1.2071829674090857,-1.3535914837045446,0.35359148370454463,-0.875,77.77777777777779,39.046951784131636,0.8535914837045434,3,-0.125,1.0625,1.75,0.875,0.375,0,-0.019607843137254943,0.0,25.0,-2.3333333333333335,25.0,-2.0,24.75,-0.019607843137254943 467,2004-03-02,26.0,26.0,25.625,25.625,5622688.0,0.019607843137254832,1.0,1.5,39.473684210526315,32.868746809696745,-0.7478863704971772,0.15101334121164456,0.9804007575441354,0.14606605698667252,19.511208602086107,0.5,-1.172877536685057,0.04374999999999929,-1.6131236412771663,1.700623641277165,-0.7846868206385835,0.8721868206385821,-1.3524999999999991,100.0,61.75845156817458,0.8284368206385825,3,-0.6875,0.5625,1.46875,0.375,-0.625,1,-0.05288461538461542,-1.5,25.5,0.0,25.0,-2.3333333333333335,25.0,-0.05288461538461542 468,2004-03-03,26.375,26.625,26.125,26.25,4862288.0,0.014423076923076872,-1.6666666666666667,0.3333333333333333,42.5,34.25763569858564,-1.1015551745941963,-0.25684491760854655,0.5977341090162334,-0.20930329612544796,20.12987669334775,0.625,-1.0817748687102977,0.4312499999999986,-1.2080594663049276,2.0705594663049247,-0.38840473315246626,1.2509047331524634,-1.6734000000000009,86.66666666666667,50.60674025920859,0.8196547331524632,3,-0.75,0.1875,1.15625,0.0625,-0.5,2,-0.056872037914691975,1.0,26.0,-1.5,25.5,0.0,25.0,-0.056872037914691975 469,2004-03-04,26.375,26.5,26.25,26.5,1681700.0,0.0,3.0,-1.0,44.73684210526315,36.05379275790058,-1.0996159787659394,-0.2914788775647814,0.5899093908037187,-0.18747746144288868,20.41243150545337,0.25,-1.047413997818932,0.4437500000000014,-1.177399283687702,2.064899283687705,-0.36682464184384855,1.2543246418438514,-1.5579959999999993,84.61538461538461,48.791384748330486,0.8105746418438511,3,-0.75,-0.125,1.15625,0.0625,-0.5,3,-0.03791469194312791,-1.6666666666666667,26.375,1.0,26.0,-1.5,25.5,-0.03791469194312791 470,2004-03-05,26.25,26.5,26.0,26.25,2724956.0,-0.004739336492891044,1.0,-0.0,54.83870967741936,38.443279018354595,-0.8920625397999373,-0.23773682733951063,0.705470832930974,-0.04115691547786682,21.272073888689377,0.5,-0.9440933375428102,0.3562499999999993,-1.1939515997931167,1.9064515997931153,-0.4188507998965605,1.131350799896559,-1.3245162399999977,75.0,36.44718878968101,0.7751007998965588,3,-0.625,0.0,1.28125,0.1875,-0.375,4,-0.01904761904761909,3.0,26.375,-1.6666666666666667,26.375,1.0,26.0,-0.01904761904761909 471,2004-03-08,25.875,26.25,25.75,26.25,1025416.0,-0.014285714285714235,1.6666666666666667,-100.0,46.875,40.128577121335624,-0.4683331361965699,0.051289208524401886,1.054390919265785,0.3531994741747937,22.715375314722507,0.5,-0.8629004806969149,0.03750000000000142,-1.4227180803244366,1.4977180803244394,-0.6926090401622176,0.7676090401622204,-0.8475452655999973,25.0,-12.817460915533715,0.7301090401622192,3,-0.25,0.25,1.65625,0.75,0.375,0,0.019323671497584627,1.0,26.25,3.0,26.375,-1.6666666666666667,26.375,0.019323671497584627 472,2004-03-09,25.625,25.875,25.375,25.875,1698904.0,-0.009661835748792313,3.0,0.6666666666666666,51.72413793103448,42.35266832776492,-0.09069968657114558,0.2553100273667184,1.2748682724346736,0.625290423094853,23.17047990174869,0.5,-0.729558231926422,-0.1750000000000007,-1.6154860290891833,1.2654860290891818,-0.8952430145445902,0.5452430145445888,-0.5016925496639963,20.0,-18.972642889564455,0.7202430145445904,3,0.0625,0.4375,1.90625,1.0625,0.5,1,0.009756097560975618,1.6666666666666667,25.875,1.0,26.25,3.0,26.375,0.009756097560975618 473,2004-03-10,25.875,26.0,25.75,25.75,2328804.0,0.009756097560975618,-3.0,-0.5,53.33333333333334,44.94526092035751,-0.18364899528610934,-0.08779484870494514,0.9976419544222175,0.40504706226631626,23.57369114746027,0.375,-0.6311866161565334,0.13125000000000142,-1.1952883324161867,1.4577883324161895,-0.5320191662080944,0.7945191662080973,-0.6615909966841578,44.44444444444444,3.8881885338316664,0.6632691662080941,3,-0.0625,0.1875,1.625,1.0625,0.125,2,-0.019323671497584516,3.0,25.625,1.6666666666666667,25.875,1.0,26.25,-0.019323671497584516 474,2004-03-11,25.375,25.75,24.875,25.75,4395588.0,-0.019323671497584516,3.6666666666666665,-3.0,53.33333333333334,47.5378535129501,0.41922474724059455,0.2892050396868271,1.4640442450273312,0.9302024275175569,24.78526837678126,1.0,-0.4833077358230575,-0.28125,-1.4450544464061679,0.8825544464061679,-0.8631522232030839,0.30065222320308393,1.25,30.76923076923077,-13.088228289436717,0.5819022232030832,3,0.375,0.6875,2.09375,1.625,0.5,3,0.019704433497536922,-3.0,25.875,3.0,25.625,1.6666666666666667,25.875,0.019704433497536922 475,2004-03-12,25.25,25.5,24.625,24.875,1732520.0,-0.0049261083743842304,1.0,-1.0,50.0,48.5350045101011,0.6519791774273749,0.30168987525996727,1.5613607930000555,1.0838780932837864,26.150067885085885,0.875,-0.3272616492042566,-0.3249999999999993,-1.3490528358084717,0.6990528358084731,-0.8370264179042373,0.18702641790423868,1.3399999999999999,38.46153846153847,-8.066166262732786,0.5120264179042365,3,0.375,0.8125,2.15625,1.75,0.75,4,0.024752475247524774,3.6666666666666665,25.375,-3.0,25.875,3.0,25.625,0.024752475247524774 476,2004-03-15,24.875,25.5,24.75,25.5,1472100.0,-0.014851485148514865,1.4,-1.6666666666666667,51.724137931034484,49.896166034602004,1.0381747022139685,0.6302440711471888,1.9118085156731404,1.4756848054150602,26.09346355536325,0.75,-0.18114562364832665,-0.6499999999999986,-1.709418907257028,0.4094189072570309,-1.179709453628515,-0.12029054637148207,1.6363999999999983,18.181818181818183,-31.806701012828857,0.529709453628515,3,0.75,1.1875,2.53125,2.125,1.75,0,0.04020100502512558,1.0,25.25,3.6666666666666665,25.375,-3.0,25.875,0.04020100502512558 477,2004-03-16,24.5,24.875,24.375,24.75,3811176.0,-0.015075376884422065,1.0,0.4,46.875,50.382277145713125,1.3164638089590213,0.9246693904007088,2.257392490811185,1.8515102807692827,26.3838184135825,0.5,-0.03560953141075274,-0.9437500000000014,-2.0572881022956473,0.16978810229564445,-1.5005190511478226,-0.38698094885218026,1.9359439999999992,7.6923076923076925,-45.39832509696143,0.5567690511478225,3,0.9375,1.3125,2.90625,2.5,1.875,1,0.0714285714285714,1.4,24.875,1.0,25.25,3.6666666666666665,25.375,0.0714285714285714 478,2004-03-17,25.375,25.5,24.75,24.75,3778328.0,0.03571428571428581,-1.4,-2.5,54.05405405405405,51.417522917801,0.31815364585199646,0.041976715249102625,1.342388847000727,0.9944075803680121,25.48023547260861,1.0,0.02982119403412753,-0.0625,-1.1761119516907108,1.0511119516907108,-0.6193059758453572,0.4943059758453572,0.9372873599999991,72.72727272727273,16.025316481743367,0.5568059758453556,3,0.0625,0.4375,1.78125,1.625,1.5,2,0.029556650246305383,1.0,24.5,1.4,24.875,1.0,25.25,0.029556650246305383 479,2004-03-18,24.75,25.5,24.75,25.5,1179140.0,-0.024630541871921152,1.0,-1.2,47.61904761904762,50.61533824464859,0.7693074934119295,0.6303828706274857,1.9233276002452584,1.6278645516062902,24.52782178671973,0.75,0.05066534473378326,-0.6437500000000007,-1.794479173863234,0.5069791738632325,-1.2191145869316173,-0.06838541306838408,1.4460501183999988,33.33333333333333,-24.082221590586336,0.5753645869316173,3,0.5625,1.0625,2.40625,2.25,2.5,3,0.05050505050505061,-1.4,25.375,1.0,24.5,1.4,24.875,0.05050505050505061 480,2004-03-19,24.75,25.125,24.625,24.75,2153520.0,0.0,-3.0,-0.0,42.10526315789475,50.08536748441467,0.5969299253851403,0.6333189320818597,1.8944768665797795,1.6284238053256885,23.574399887758336,0.5,0.022172039758057593,-0.625,-1.8059897722276332,0.5559897722276332,-1.2154948861138166,-0.03450511388618338,1.3367871112959975,33.33333333333333,-20.618124470454532,0.5904948861138158,3,0.4375,1.0625,2.34375,2.25,2.125,4,0.045454545454545414,1.0,24.75,-1.4,25.375,1.0,24.5,0.045454545454545414 481,2004-03-22,24.375,24.75,24.25,24.75,1795324.0,-0.015151515151515138,1.6666666666666667,-100.0,32.432432432432435,47.941844651236664,0.823364356870055,0.9901716450069245,2.2477629809333095,1.9978163428127473,22.71523892617178,0.5,-0.040621803320966876,-0.9562500000000007,-2.2187532569008326,0.30625325690083116,-1.5875016284504184,-0.324998371549583,1.609079884618236,10.0,-36.55165528157991,0.6312516284504162,3,0.75,1.0625,2.6875,2.625,4.75,0,0.06666666666666665,-3.0,24.75,1.0,24.75,-1.4,25.375,0.06666666666666665 482,2004-03-23,24.5,24.5,24.25,24.5,2790612.0,0.00512820512820511,1.0,-0.0,28.57142857142857,45.190521899913904,0.5833460845604144,0.8911728543030151,2.0819052122371957,1.883845969857255,21.35390867078869,0.25,-0.1573407036361587,-0.8187500000000014,-2.110105367128476,0.4726053671284731,-1.4644276835642387,-0.17307231643576415,1.3453534938487763,20.0,-20.590167877272734,0.6456776835642382,3,0.5,0.9375,2.1875,2.4375,3.875,1,0.08673469387755106,1.6666666666666667,24.375,-3.0,24.75,1.0,24.75,0.08673469387755106 483,2004-03-24,24.375,24.75,24.25,24.5,1230968.0,-0.005102040816326481,-1.6666666666666667,-100.0,27.77777777777777,42.3510157270744,0.5288043885362086,1.0399574858546856,2.1556930536636187,2.0112771285907485,19.75097980254685,0.5,-0.22150592416792136,-0.9250000000000007,-2.261235875805788,0.4112358758057866,-1.5931179379028961,-0.2568820620971053,1.3427252143408737,10.0,-23.987671026190206,0.6681179379028945,3,0.5,1.0625,2.3125,2.5625,4.75,2,0.08205128205128198,1.0,24.5,1.6666666666666667,24.375,-3.0,24.75,0.08205128205128198 484,2004-03-25,24.625,24.875,24.0,24.375,6016924.0,0.01025641025641022,1.3333333333333333,-2.0,32.432432432432435,40.39906377512245,0.18017628652378193,0.8015171578020492,1.8402110726123908,1.7711743875027501,18.933791007971674,0.875,-0.2926917593610341,-0.65625,-2.020441972137018,0.7079419721370179,-1.3383459860685107,0.02584598606851074,0.9753071971936045,55.55555555555556,25.650419260969862,0.6820959860685097,3,0.125,0.6875,1.875,2.125,4.125,3,0.09137055837563457,-1.6666666666666667,24.375,1.0,24.5,1.6666666666666667,24.375,0.09137055837563457 485,2004-03-26,24.875,25.125,24.75,24.875,1866664.0,0.010152284263959421,-2.0,0.0,38.88888888888889,38.97292499266183,-0.1437257983172202,0.5709449595927332,1.5222542766684484,1.5186546080138648,17.905883772206906,0.5,-0.393584766500517,-0.3999999999999986,-1.7707470110935972,0.9707470110936001,-1.085373505546798,0.28537350554680074,0.5652764774742423,77.77777777777779,45.30023613442641,0.6853735055467997,3,-0.125,0.4375,1.625,1.875,4.125,4,0.09547738693467345,1.3333333333333333,24.625,-1.6666666666666667,24.375,1.0,24.5,0.09547738693467345 486,2004-03-29,25.0,25.125,24.875,25.0,2853340.0,0.005025125628140614,1.0,0.0,42.857142857142854,38.526496421233254,-0.27840738152998057,0.4285368964261167,1.3293488697260578,1.3958279033085148,17.788693972064515,0.25,-0.46239530037444254,-0.25,-1.6217065820974241,1.1217065820974241,-0.9358532910487121,0.43585329104871207,0.2962488297268173,88.88888888888889,52.5679265607761,0.6858532910487121,3,-0.25,0.3125,1.4375,1.75,3.375,0,0.07499999999999996,-2.0,24.875,1.3333333333333333,24.625,-1.6666666666666667,24.375,0.07499999999999996 487,2004-03-30,24.625,25.25,24.625,25.0,1962524.0,-0.015000000000000013,-2.3333333333333335,-100.0,36.111111111111114,36.5328360942396,0.1298429153923415,0.7328154507733053,1.6306858676305396,1.7708426556202888,18.22145383280369,0.625,-0.5214736731234808,-0.5562499999999986,-1.9073582195936751,0.794858219593678,-1.2318041097968369,0.1193041097968397,-0.625,50.0,14.099088904456423,0.6755541097968374,3,0.125,0.6875,1.8125,2.125,3.625,1,0.18274111675126914,1.0,25.0,-2.0,24.875,1.3333333333333333,24.625,0.18274111675126914 488,2004-03-31,24.875,25.5,24.75,24.75,1802952.0,0.010152284263959421,-11.0,-0.3333333333333333,44.117647058823536,36.14379158754804,-0.2218731227030517,0.38438494894393926,1.3406470369471037,1.5223112955044122,19.501064339369105,0.875,-0.5582517790739772,-0.2312499999999993,-1.4647596483743115,1.002259648374313,-0.8480048241871536,0.38550482418715504,-0.8500000000000014,58.333333333333336,20.883453569551612,0.6167548241871553,3,-0.125,0.4375,1.375,1.6875,2.75,2,0.14070351758793964,-2.3333333333333335,24.625,1.0,25.0,-2.0,24.875,0.14070351758793964 489,2004-04-01,25.375,25.5,24.875,24.875,2223488.0,0.0201005025125629,-1.5,4.0,51.35135135135135,37.17113472015433,-0.6972128680709346,-0.20487799789856354,0.789473775444943,1.0247064273283364,20.849826587742843,0.625,-0.5305999584154826,0.3187500000000014,-0.7708992675703996,1.4083992675704025,-0.2260746337851991,0.8635746337852019,-1.2910000000000004,85.71428571428571,46.3933349209494,0.5448246337852006,4,-0.625,-0.0625,0.875,1.1875,2.125,3,0.14778325123152714,-11.0,24.875,-2.3333333333333335,24.625,1.0,25.0,0.14778325123152714 490,2004-04-02,25.75,26.0,25.25,25.25,7910404.0,0.014778325123152802,-2.0,1.0,59.45945945945946,40.17413772315732,-1.023027747000544,-0.6527228083672085,0.36660296490914135,0.6543064817095399,21.581811471938,0.75,-0.5983115557749485,0.71875,-0.27423526516913554,1.7117352651691355,0.22225736741543045,1.2152426325845695,-1.6093599999999988,81.81818181818183,38.178214592902776,0.49649263258456827,4,-0.75,-0.4375,0.25,0.8125,0.75,4,0.11650485436893199,-1.5,25.375,-11.0,24.875,-2.3333333333333335,24.625,0.11650485436893199 491,2004-04-05,26.375,26.375,25.75,25.875,4470780.0,0.024271844660194164,1.5,1.0,69.23076923076923,44.691842240861845,-1.491321275450538,-1.3052650537087018,-0.32014098411999115,0.041579368441873044,21.889094618574166,0.625,-0.5651472055846369,1.3187500000000014,0.21709156119494466,2.420408438805058,0.7679207805974713,1.8695792194025316,-2.1227984000000006,100.0,49.67255833481053,0.5508292194025284,4,-1.1875,-1.0625,-0.375,0.1875,1.125,0,0.09952606635071093,-2.0,25.75,-1.5,25.375,-11.0,24.875,0.09952606635071093 492,2004-04-06,25.875,26.375,25.875,26.375,1828332.0,-0.018957345971563955,1.0,-1.0,55.55555555555556,47.77826199394827,-0.8669333826891865,-0.8280288363715904,0.10700225655401141,0.5670365250587608,21.725851756302234,0.5,-0.5077467829694804,0.8062499999999986,-0.32777810231626603,1.9402781023162632,0.23923594884186627,1.3732640511581309,-1.4529745280000022,69.23076923076923,20.838832597386656,0.5670140511581327,4,-0.6875,-0.5625,0.09375,0.6875,1.375,1,0.09661835748792269,1.5,26.375,-2.0,25.75,-1.5,25.375,0.09661835748792269 493,2004-04-07,25.375,26.125,25.375,26.0,1899632.0,-0.019323671497584516,-1.4,1.25,57.14285714285714,50.523864739551016,-0.2348644732939924,-0.38726340520561564,0.538922525405706,1.0838569713787436,21.953715792675293,0.75,-0.372285830781113,0.3312500000000007,-0.7486957832399526,1.411195783239954,-0.2087228916199777,0.8712228916199791,-0.7967365657600034,33.33333333333333,-16.262674152707163,0.5399728916199775,4,0.125,-0.0625,0.5625,1.1875,2.375,2,0.11330049261083741,1.0,25.875,1.5,26.375,-2.0,25.75,0.11330049261083741 494,2004-04-08,25.875,26.125,25.375,25.375,1239740.0,0.019704433497536922,-2.0,-0.8,61.53846153846153,53.04048392283686,-0.6022368383230692,-0.8937047392185988,-0.016691338360462993,0.6017597642095467,21.176889227634664,0.75,-0.20736474164826646,0.8062499999999986,-0.32777810231626603,1.9402781023162632,0.23923594884186627,1.3732640511581309,-1.1529976404992048,55.55555555555556,3.741223838936193,0.5670140511581327,4,-0.375,-0.625,0.21875,0.6875,1.375,3,0.06763285024154597,-1.4,25.375,1.0,25.875,1.5,26.375,0.06763285024154597 495,2004-04-09,25.875,25.875,25.875,25.875,0.0,0.0,1.0,0.0,66.66666666666666,55.6859865683395,-0.49782057190571294,-0.8901173001979572,-0.07345183952283563,0.6178484161387843,20.10667053766039,0.0,-0.011703505239072598,0.7749999999999986,-0.41320962176886056,1.9632096217688577,0.1808951891155708,1.3691048108844264,-1.0207578292592672,50.0,-6.810122581581737,0.5941048108844289,4,-0.375,-0.625,0.0625,0.6875,1.125,4,0.06280193236714982,-2.0,25.875,-1.4,25.375,1.0,25.875,0.06280193236714982 496,2004-04-12,25.875,25.875,25.875,25.875,0.0,0.0,1.0,0.0,65.71428571428572,58.97522819091446,-0.40303222544986994,-0.8552053793319949,-0.12332313898583891,0.6261168288788248,18.978615899834928,0.0,0.15587556414698867,0.7250000000000014,-0.5067082703135668,1.9567082703135696,0.10914586484321731,1.3408541351567855,-0.8990972029185258,50.0,-10.992692206391311,0.6158541351567843,4,-0.3125,-0.6875,0.0625,0.6875,1.0,0,0.024154589371980784,1.0,25.875,-2.0,25.875,-1.4,25.375,0.024154589371980784 497,2004-04-13,26.25,26.375,26.0,26.125,2346292.0,0.01449275362318847,1.0,100.0,70.27027027027026,61.88107521440853,-0.5847811574548203,-1.151411016487259,-0.5287461832961178,0.24967442934222106,17.280590732650854,0.5,0.28691223453228076,1.0124999999999993,-0.27227931752414847,2.297279317524147,0.3701103412379254,1.6548896587620732,-1.1621694266850433,87.5,19.228538089546205,0.6423896587620741,4,-0.625,-1.0625,-0.375,0.3125,0.875,1,0.04761904761904767,1.0,25.875,1.0,25.875,-2.0,25.875,0.04761904761904767 498,2004-04-14,26.125,26.25,25.75,26.25,2273364.0,-0.004761904761904745,7.0,-1.0,66.66666666666666,63.58277691611024,-0.2948259873800474,-1.0196183188623067,-0.42818951552192175,0.3784781981495513,16.577002683244707,0.5,0.39245048642697355,0.8500000000000014,-0.4940903791670408,2.1940903791670436,0.1779548104164803,1.5220451895835225,-0.9341958725502408,75.0,4.90855699794696,0.6720451895835214,4,-0.3125,-0.9375,-0.25,0.4375,1.0,2,0.04306220095693769,1.0,26.25,1.0,25.875,1.0,25.875,0.04306220095693769 499,2004-04-15,26.0,26.375,25.875,26.125,1672332.0,-0.004784688995215336,-1.6666666666666667,1.0,62.857142857142854,63.96029729363062,-0.08028966750316613,-0.8391958971826128,-0.32958932722850776,0.4926224595349993,15.795221972368934,0.5,0.5739419068316991,0.6625000000000014,-0.6949841280456042,2.019984128045607,-0.016242064022801372,1.3412420640228042,-0.7144602027462206,40.0,-27.916290332702985,0.678742064022803,4,-0.125,-0.8125,-0.0625,0.5625,1.25,3,0.06730769230769229,7.0,26.125,1.0,26.25,1.0,25.875,0.06730769230769229 500,2004-04-16,25.875,26.125,25.625,26.125,1287860.0,-0.004807692307692291,3.0,2.0,60.0,62.93465626798959,0.07186347148739003,-0.6594000943715699,-0.24507517719664662,0.6059296424159726,14.94317347581019,0.5,0.7006812550406778,0.4812499999999993,-0.8669334757226288,1.8294334757226274,-0.19284173786131475,1.1553417378613133,-0.5023033865265241,33.33333333333333,-30.61106631015356,0.6740917378613138,4,0.0,-0.6875,0.03125,0.6875,1.375,4,0.0531400966183575,-1.6666666666666667,26.0,7.0,26.125,1.0,26.25,0.0531400966183575 501,2004-04-19,26.0,26.25,25.75,26.0,1447500.0,0.004830917874396157,1.0,-0.0,66.66666666666666,64.16922416922415,-0.12507755091675676,-0.6918907307012212,-0.40994324676669436,0.4698449864101306,13.544602118032575,0.5,0.7632648278117244,0.5249999999999986,-0.7590109853608595,1.8090109853608567,-0.11700549268043048,1.1670054926804276,-0.5471191156044029,50.0,-15.059379886606862,0.6420054926804283,4,-0.125,-0.8125,-0.15625,0.5625,1.625,0,0.03846153846153855,3.0,25.875,-1.6666666666666667,26.0,7.0,26.125,0.03846153846153855 502,2004-04-20,26.625,26.75,26.0,26.0,2012840.0,0.024038461538461453,-1.4,100.0,69.44444444444444,65.53606720273385,-0.7068330320703318,-1.2116503397760638,-1.048222054273655,-0.15872607152225982,12.268050164366942,0.75,0.7712188217768876,1.0437499999999993,-0.2521824015838021,2.3396824015838007,0.39578379920810036,1.6917162007918982,-1.0983495863560506,88.88888888888889,22.029482568484923,0.6479662007919001,4,-0.5625,-1.25,-0.78125,-0.0625,1.125,1,0.009389671361502261,1.0,26.0,3.0,25.875,-1.6666666666666667,26.0,0.009389671361502261 503,2004-04-21,26.375,26.875,26.25,26.625,1389936.0,-0.009389671361502372,-1.5,-0.4,61.76470588235294,65.56120546316623,-0.33532904575062616,-0.8475891874341528,-0.8348283645551149,0.07822930429474084,11.47382980924424,0.625,0.6629898833827355,0.6937500000000014,-0.5160645790949019,1.9035645790949047,0.08884271045254977,1.298657289547453,-0.7260146277204456,60.0,-4.289558411709422,0.604907289547451,4,-0.125,-0.9375,-0.75,0.0625,2.125,2,0.028436018957346043,-1.4,26.625,1.0,26.0,3.0,25.875,0.028436018957346043 504,2004-04-22,26.875,27.0,26.25,26.5,4666140.0,0.018957345971563955,1.4,-1.5,62.857142857142854,65.13792503988581,-0.7583055584811369,-1.2336309085288555,-1.3704091141082344,-0.4240567015202288,10.407659015853648,0.75,0.6881115254732855,1.0812500000000007,-0.13344890139645926,2.2959489013964607,0.4739005493017707,1.6885994506982307,-1.0788928723939932,90.9090909090909,27.645567609238526,0.6073494506982297,4,-0.5625,-1.375,-1.25,-0.4375,1.875,3,0.009302325581395321,-1.5,26.375,-1.4,26.625,1.0,26.0,0.009302325581395321 505,2004-04-23,27.25,27.5,26.75,26.75,4017252.0,0.013953488372093092,-2.0,1.3333333333333333,60.6060606060606,64.57034447230524,-1.0256035264375214,-1.4984027778721796,-1.7693064486014336,-0.7991853086117828,10.017356718194167,0.75,0.7591254434957726,1.3374999999999986,0.0394751847311241,2.635524815268873,0.6884875923655613,1.9865124076344358,-1.2853478702588355,85.71428571428571,25.97830245501659,0.6490124076344379,4,-0.6875,-1.5,-1.6875,-0.8125,1.5,4,0.0,1.4,26.875,-1.5,26.375,-1.4,26.625,0.0 506,2004-04-26,26.875,27.375,26.875,27.25,1412692.0,-0.013761467889908285,-1.6666666666666667,-0.75,62.5,63.70698110894188,-0.5518712681655025,-1.028459799004878,-1.3908161060281827,-0.42649582805388064,9.605961999382732,0.5,0.7598355922969731,0.8687499999999986,-0.4226053671285541,2.1601053671285513,0.22307231643572223,1.514427683564275,-0.6646922110174209,58.333333333333336,-0.1932945038853333,0.6456776835642766,4,-0.3125,-1.125,-1.375,-0.4375,1.375,0,0.013953488372093092,-2.0,27.25,1.4,26.875,-1.5,26.375,0.013953488372093092 507,2004-04-27,29.125,29.125,26.375,26.875,16645156.0,0.08372093023255811,1.4444444444444444,-6.0,82.6086956521739,65.47831766288712,-2.6274716562299005,-3.0820644941353343,-3.61916808384629,-2.6677420577003055,9.486368132001783,2.75,0.7990539234485823,2.8937500000000007,1.1329281972459881,4.654571802754013,2.013339098622996,3.774160901377005,-1.625,100.0,36.705010310045694,0.8804109013770062,4,-1.75,-2.5625,-3.84375,-2.75,-0.25,1,-0.05150214592274682,-1.6666666666666667,26.875,-2.0,27.25,1.4,26.875,-0.05150214592274682 508,2004-04-28,28.375,29.0,28.125,28.25,6912528.0,-0.025751072961373356,-3.6666666666666665,0.05555555555555555,70.83333333333334,66.36456104913051,-1.7039315745162362,-2.167539776828715,-2.8356400911824267,-1.9012852692112716,9.856817254362808,1.0,0.8386995430308346,1.96875,0.08412557839032075,3.8533744216096792,1.0264377891951604,2.9110622108048396,-2.0,73.91304347826086,9.24088748883473,0.9423122108048405,4,-1.0,-1.8125,-3.15625,-2.0,0.5,2,-0.022026431718061623,1.4444444444444444,29.125,-1.6666666666666667,26.875,-2.0,27.25,-0.022026431718061623 509,2004-04-29,29.125,29.25,28.0,28.375,5859548.0,0.026431718061673992,1.5,6.0,74.07407407407408,67.92834705736098,-2.1948447690998627,-2.7639011298503533,-3.5467354985510404,-2.62830430115298,10.316598549618346,1.25,0.8470298415344573,2.53125,0.3550101839770825,4.7074898160229175,1.4431300919885395,3.6193699080114605,-2.75,95.65217391304348,27.921002798096012,1.0881199080114594,4,-1.625,-2.5,-3.96875,-2.75,-0.125,3,-0.02145922746781115,-3.6666666666666665,28.375,1.4444444444444444,29.125,-1.6666666666666667,26.875,-0.02145922746781115 510,2004-04-30,28.75,29.875,28.625,29.25,6388060.0,-0.012875536480686733,-2.3333333333333335,-0.6666666666666666,70.17543859649123,68.31821060511926,-1.5300383175142365,-2.2689554178730695,-3.120267349711355,-2.230274738883711,11.903205755403096,1.25,0.8889634663598187,2.0062500000000014,-0.33260233889600244,4.345102338896005,0.8368238305519995,3.1756761694480033,-2.2600000000000016,67.85714285714286,-2.029455110248989,1.1694261694480013,4,-0.8125,-1.5,-3.71875,-2.5,0.5,4,0.0,1.5,29.125,-3.6666666666666665,28.375,1.4444444444444444,29.125,0.0 511,2004-05-03,29.0,29.125,28.5,29.0,1684224.0,0.008695652173912993,4.0,-0.0,69.64285714285714,68.34025646049845,-1.4636550264559531,-2.4371686134078487,-3.31886275743161,-2.4655371060973366,13.822779852736506,0.625,0.9828877585091718,2.125,-0.4128710514298497,4.66287105142985,0.8560644742850734,3.3939355257149266,-2.3069000000000024,75.0,7.038114141644144,1.268935525714925,5,-0.9375,-1.75,-3.96875,-2.75,0.25,0,-0.008620689655172376,-2.3333333333333335,28.75,1.5,29.125,-3.6666666666666665,28.375,-0.008620689655172376 512,2004-05-04,28.375,29.125,28.25,29.125,3440148.0,-0.02155172413793105,1.3333333333333333,-100.0,65.0,68.69973358468147,-0.6306294712272624,-1.7025630425094747,-2.632541907871474,-1.8312800920523458,15.66370393289836,0.875,1.1030264316710117,1.375,-1.2014622828091852,3.951462282809185,0.08676885859540562,2.6632311414045944,-1.490986000000003,20.0,-45.12713202740673,1.2882311414045928,5,-0.3125,-1.125,-3.34375,-2.125,0.625,1,-0.004405286343612369,4.0,29.0,-2.3333333333333335,28.75,1.5,29.125,-0.004405286343612369 513,2004-05-05,28.25,28.875,28.25,28.625,2909988.0,-0.004405286343612369,-2.3333333333333335,0.5,65.0,68.9378288227767,-0.23656824052846304,-1.4241484828578734,-2.4464092661520738,-1.6816888191520363,17.086153663604513,0.625,1.196524615899591,1.1062499999999993,-1.4085417670416511,3.6210417670416497,-0.15114588352082592,2.3636458835208245,-1.1865268400000026,13.333333333333334,-52.70136653672265,1.2573958835208252,5,-0.125,-0.9375,-3.21875,-2.0,0.75,2,0.022123893805309658,1.3333333333333333,28.375,4.0,29.0,-2.3333333333333335,28.75,0.022123893805309658 514,2004-05-06,27.625,28.0,27.5,27.875,50424548.0,-0.02212389380530977,1.0,0.6666666666666666,60.9375,68.97465542210328,0.565472832228739,-0.6970592696999098,-1.7743382366707081,-1.0474575968440192,18.076327892833294,0.75,1.2171395816272224,0.3937500000000007,-2.056109018500422,2.8436090185004232,-0.8311795092502123,1.6186795092502138,-0.39283522960000283,5.263157894736842,-62.22676053114868,1.2249295092502122,5,0.5,-0.25,-2.59375,-1.375,1.5,3,0.045248868778280604,-2.3333333333333335,28.25,1.3333333333333333,28.375,4.0,29.0,0.045248868778280604 515,2004-05-07,27.5,27.75,27.375,27.5,2387636.0,-0.004524886877828038,-2.0,-0.0,59.375,68.62743319988107,0.8154142011686005,-0.4680747440113322,-1.6027492154511442,-0.9158554198361841,19.043345142984915,0.375,1.3107410459829758,0.1875,-2.1793488934049208,2.5543488934049208,-0.9959244467024604,1.3709244467024604,2.375,7.142857142857142,-59.97515329707508,1.1834244467024602,5,0.625,0.0625,-2.46875,-1.25,1.5,4,0.05454545454545445,1.0,27.625,-2.3333333333333335,28.25,1.3333333333333333,28.375,0.05454545454545445 516,2004-05-10,26.5,27.5,26.25,27.125,2785452.0,-0.036363636363636376,-1.2222222222222223,-100.0,49.253731343283576,64.92132605444883,1.9630635204135096,0.6125555114264571,-0.582938677457097,0.0849988325607427,19.470328648743866,1.25,1.344716966912511,-0.84375,-3.1463157885341495,1.4588157885341495,-1.9950328942670765,0.30753289426707653,3.3249999999999993,8.695652173913043,-53.368880720913694,1.1512828942670752,5,1.5625,1.125,-1.34375,-0.25,2.75,0,0.10377358490566047,-2.0,27.5,1.0,27.625,-2.3333333333333335,28.25,0.10377358490566047 517,2004-05-11,27.5,27.625,26.75,26.75,3217672.0,0.037735849056603765,-1.3333333333333333,-1.2,56.16438356164384,63.29144274648331,0.7915571578906864,-0.3046137628950092,-1.5672185622649764,-0.9163068656486146,20.358695222204886,1.125,1.396459223352931,0.09375,-2.1509440361196397,2.3384440361196397,-1.0285970180598198,1.2160970180598198,2.1819999999999986,47.61904761904761,-14.099118888696488,1.122347018059819,5,0.5625,0.125,-2.25,-1.25,1.75,1,0.06363636363636371,-1.2222222222222223,26.5,-2.0,27.5,1.0,27.625,0.06363636363636371 518,2004-05-12,27.25,27.875,26.875,27.5,4472460.0,-0.009090909090909038,1.0,-0.3333333333333333,52.112676056338024,60.8512874111793,0.9668705839558953,0.035826678044294624,-1.3161685746060314,-0.6690795573680361,21.50916477873082,1.0,1.4710334708196555,-0.21249999999999858,-2.3769556870156165,1.9519556870156194,-1.2947278435078076,0.8697278435078104,2.294719999999998,57.14285714285714,-0.8463839710817282,1.082227843507808,5,0.8125,0.375,-2.0,-1.0,2.0,2,0.06422018348623859,-1.3333333333333333,27.5,-1.2222222222222223,26.5,-2.0,27.5,0.06422018348623859 519,2004-05-13,27.75,28.0,27.375,27.5,1322640.0,0.0183486238532109,-1.5,-1.0,52.77777777777778,58.91821398687781,0.2808497343290597,-0.3439816348652016,-1.8092868947915477,-1.1689729223934933,22.890391650041774,0.75,1.2153012353729906,0.1999999999999993,-1.8541998057898113,2.25419980578981,-0.8270999028949078,1.2270999028949063,1.6629311999999992,85.71428571428571,29.941911425692425,1.027099902894906,5,-0.0625,-0.125,-2.34375,-1.5,1.625,3,0.04504504504504503,1.0,27.25,-1.3333333333333333,27.5,-1.2222222222222223,26.5,0.04504504504504503 520,2004-05-14,27.25,27.875,26.875,27.75,3717652.0,-0.018018018018018056,1.6666666666666667,-2.0,52.05479452054795,56.96398480662123,0.6098285997060557,0.2785953694578609,-1.3040436331940555,-0.6717726804475532,23.766073602227497,1.0,1.0675176173315997,-0.3687499999999986,-2.2735137648804766,1.5360137648804795,-1.3211318824402376,0.5836318824402404,2.036413952,57.14285714285714,1.6244319204847173,0.9523818824402395,5,0.4375,0.5,-1.875,-1.0,2.5,4,0.0688073394495412,-1.5,27.75,1.0,27.25,-1.3333333333333333,27.5,0.0688073394495412 521,2004-05-17,27.0,27.25,26.0,26.75,2084368.0,-0.00917431192660545,2.3333333333333335,-0.5,35.08771929824563,53.64039806198186,0.6104936983828679,0.6401762858727587,-1.039508068330889,-0.43204228077321716,25.235517364568665,1.25,0.795819438095716,-0.6687499999999993,-2.4426006286137074,1.1051006286137088,-1.5556753143068534,0.21817531430685477,2.1649573939200017,50.0,0.10372541376573707,0.8869253143068544,5,0.4375,0.75,-1.625,-1.0625,3.0,0,0.07407407407407418,1.6666666666666667,27.25,-1.5,27.75,1.0,27.25,0.07407407407407418 522,2004-05-18,26.875,27.375,26.75,27.0,1991128.0,-0.00462962962962965,-2.3333333333333335,-0.5,38.46153846153847,50.691680113263914,0.5591423646536384,0.8272811046183861,-0.8930658422545825,-0.3181430090116848,26.15847778409452,0.625,0.5527277951232037,-0.8062499999999986,-2.5524394603910032,0.9399394603910061,-1.6793447301954991,0.06684473019550197,2.100059950284802,43.75,-2.979913563868301,0.8730947301955015,5,0.125,0.875,-1.5,-0.9375,3.0,1,0.08837209302325588,2.3333333333333335,27.0,1.6666666666666667,27.25,-1.5,27.75,0.08837209302325588 523,2004-05-19,27.125,27.25,26.875,27.125,4289208.0,0.009302325581395321,2.0,-0.0,33.33333333333333,47.62455048363428,0.1483830862848734,0.6707393172025675,-1.126335982358711,-0.5779026962317282,26.931097715457142,0.375,0.2847632739921515,-0.59375,-2.251814423229881,1.064314423229881,-1.4227822116149405,0.23528221161494045,1.6715563532677145,56.25,15.059524583578437,0.8290322116149397,5,-0.125,0.625,-1.71875,-1.3125,2.875,2,0.07834101382488479,-2.3333333333333335,26.875,2.3333333333333335,27.0,1.6666666666666667,27.25,0.07834101382488479 524,2004-05-20,27.125,27.125,27.125,27.125,0.0,0.0,1.0,0.0,35.55555555555556,44.97794554536267,0.0782256389925493,0.7277406448146522,-1.0931422284436607,-0.5877614657240322,27.54582850272726,0.0,0.0761139109503226,-0.6062499999999993,-2.241138938768305,1.0286389387683066,-1.4236944693841522,0.21119446938415365,1.5037629720716517,60.0,21.266335096840116,0.8174444693841522,5,-0.125,0.625,-1.625,-1.375,2.875,3,0.07834101382488479,2.0,27.125,-2.3333333333333335,26.875,2.3333333333333335,27.0,0.07834101382488479 525,2004-05-21,27.25,27.875,26.75,27.125,3818132.0,0.004608294930875667,-1.5714285714285714,100.0,34.09090909090909,43.293187517321066,-0.09606888505881983,0.63531349822102,-1.1787818401709984,-0.7180016673088083,27.267056320585446,1.125,-0.13544386256862495,-0.4812499999999993,-2.116138938768305,1.1536389387683066,-1.2986944693841522,0.33619446938415365,1.2210371937473532,66.66666666666666,31.17706303476561,0.8174444693841522,5,-0.25,0.5,-1.71875,-1.5,2.5,4,0.07798165137614688,1.0,27.125,2.0,27.125,-2.3333333333333335,26.875,0.07798165137614688 526,2004-05-24,27.25,27.625,27.25,27.625,2218264.0,0.0,1.0,-3.0,38.46153846153846,41.32620472842047,0.02403412314834341,0.7007772412831486,-1.1265207055452393,-0.7193032812744491,26.97321894332066,0.375,-0.28102988650425687,-0.5,-2.1018081887934983,1.1018081887934983,-1.3009040943967491,0.30090409439674914,1.0727749621225122,44.44444444444444,6.706532819565425,0.8009040943967487,5,-0.25,0.5625,-1.71875,-1.5,2.75,0,0.09174311926605494,-1.5714285714285714,27.25,1.0,27.125,2.0,27.125,0.09174311926605494 527,2004-05-25,27.625,27.875,26.5,27.125,4134288.0,0.013761467889908285,1.75,-1.3333333333333333,43.90243902439024,40.41395616931516,-0.3703122375070471,0.21886019947854152,-1.4317353063596592,-1.0934375027761973,24.997542630612234,1.375,-0.3999442471581851,-0.05000000000000071,-1.5153901941306636,1.4153901941306621,-0.7826950970653321,0.6826950970653307,0.5584084643951606,81.81818181818183,39.29986608432304,0.7326950970653319,5,-0.625,0.3125,-2.09375,-1.875,2.25,1,0.08597285067873295,1.0,27.25,-1.5714285714285714,27.25,1.0,27.125,0.08597285067873295 528,2004-05-26,27.75,28.25,27.625,28.125,2155824.0,0.004524886877828038,1.0,-0.75,51.351351351351354,40.25546434415667,-0.4659255809857541,0.04704816765007891,-1.5122667534574248,-1.2268155337731557,22.739106898406497,0.625,-0.3389188406366124,0.10624999999999929,-1.3224847181119763,1.534984718111975,-0.6081173590559885,0.8206173590559871,-1.75,71.42857142857143,23.198145568315923,0.7143673590559878,5,-0.625,0.1875,-2.03125,-2.0,2.375,2,0.07657657657657668,1.75,27.625,1.0,27.25,-1.5714285714285714,27.25,0.07657657657657668 529,2004-05-27,28.5,28.625,27.625,27.875,3519976.0,0.027027027027026973,1.2857142857142858,-1.6666666666666667,59.523809523809526,41.08535490007463,-1.2274270888082732,-0.7928245764904922,-2.1880175891114746,-1.9789215131933062,20.176784499215085,1.0,-0.4083117116187758,0.8874999999999993,-0.4276445788047596,2.202644578804758,0.22992771059761807,1.5450722894023805,-2.4549999999999983,94.11764705882352,39.0090614599182,0.65757228940238,5,-1.1875,-0.5625,-2.65625,-2.875,1.25,3,0.05263157894736836,1.0,27.75,1.75,27.625,1.0,27.25,0.05263157894736836 530,2004-05-28,28.75,28.75,28.375,28.5,4334704.0,0.00877192982456143,2.0,0.4,75.0,45.520052755825105,-1.3882670761903206,-1.0991801124093143,-2.359332545998175,-2.2216115607673146,17.08038578095566,0.375,-0.4050626987510988,1.1374999999999993,-0.1776445788047596,2.452644578804758,0.4799277105976181,1.7950722894023805,-2.6017999999999972,100.0,37.408594257600136,0.65757228940238,5,-1.125,-0.8125,-2.84375,-3.125,1.125,4,0.04347826086956519,1.2857142857142858,28.5,1.0,27.75,1.75,27.625,0.04347826086956519 531,2004-05-31,28.75,28.75,28.75,28.75,0.0,0.0,1.0,0.0,67.85714285714286,48.78623102200337,-1.2448314172157282,-1.1793349129713846,-2.266935967336792,-2.2082397154896327,14.081371605140793,0.0,-0.44527891992333224,1.1499999999999986,-0.11334976612995007,2.4133497661299472,0.5183251169350243,1.781674883064973,-2.4456919999999975,100.0,34.04761637219366,0.6316748830649749,5,-1.125,-0.8125,-2.59375,-3.0,1.0,0,0.034782608695652195,2.0,28.75,1.2857142857142858,28.5,1.0,27.75,0.034782608695652195 532,2004-06-01,28.25,28.625,28.25,28.5,1219352.0,-0.017391304347826098,-2.0,-100.0,63.333333333333336,52.11956435533671,-0.5914762658602939,-0.7264238865319896,-1.6824741552013052,-1.7076190601570929,11.39131929588181,0.5,-0.4511587130868051,0.65625,-0.5921041796687305,1.9046041796687305,0.03207291016563474,1.2804270898343653,-1.7989504799999985,55.55555555555556,-11.03565920418761,0.6241770898343648,6,-0.625,-0.3125,-2.09375,-2.5,1.375,1,0.06194690265486735,1.0,28.75,2.0,28.75,1.2857142857142858,28.5,0.06194690265486735 533,2004-06-02,28.875,28.875,28.375,28.5,3366388.0,0.022123893805309658,1.6666666666666667,-1.5,64.51612903225806,55.3374058527481,-1.0528519108372976,-1.3725721589902236,-2.2099786287235936,-2.332349546479719,8.487822865543503,0.625,-0.2597045479382274,1.25,-0.09506896712304069,2.5950689671230407,0.5774655164384797,1.9225344835615203,-2.2860134511999988,100.0,34.3477187386537,0.6725344835615212,6,-1.1875,-0.9375,-1.90625,-2.3125,0.625,2,0.03463203463203457,-2.0,28.25,1.0,28.75,2.0,28.75,0.03463203463203457 534,2004-06-03,28.875,28.875,28.625,28.75,1358984.0,0.0,3.0,0.3333333333333333,74.07407407407408,59.77997973976643,-0.8699985739885143,-1.3429789567325727,-2.118532435966312,-2.3400608710074593,6.886214701543808,0.25,-0.0823593478729876,1.1875,-0.2691092565672726,2.6441092565672726,0.45919537171636193,1.915804628283638,-2.103132375104,100.0,31.896929337061522,0.728304628283637,6,-1.1875,-0.9375,-1.90625,-2.3125,1.0,3,0.04329004329004338,1.6666666666666667,28.875,-2.0,28.25,1.0,28.75,0.04329004329004338 535,2004-06-04,29.0,29.125,28.75,28.875,1789344.0,0.0043290043290042934,1.0,1.0,80.76923076923077,64.48083444062114,-0.8053463668696494,-1.42278791492134,-2.15680779016515,-2.474119507113162,5.538196481278518,0.375,0.12615897457634517,1.2375000000000007,-0.32879801560428135,2.8037980156042828,0.4543509921978597,2.0206490078021417,-2.05988178509568,85.71428571428571,14.688391331754488,0.7831490078021406,6,-1.1875,-1.0625,-1.9375,-2.375,0.25,4,0.02586206896551735,3.0,28.875,1.6666666666666667,28.875,-2.0,28.25,0.02586206896551735 536,2004-06-07,29.25,29.375,29.0,29.125,1941604.0,0.008620689655172376,1.0,1.0,85.18518518518519,69.06780623626503,-0.8289885314660275,-1.5348962964281618,-2.3194197883316683,-2.7318163704777803,5.930716578372711,0.375,0.3344212547755596,1.3500000000000014,-0.23238660523362142,2.9323866052336243,0.55880669738319,2.141193302616813,-2.091393606586113,88.88888888888889,13.817400344752343,0.7911933026168116,6,-0.75,-1.5625,-1.65625,-2.3125,1.0,0,0.02136752136752129,1.0,29.0,3.0,28.875,1.6666666666666667,28.875,0.02136752136752129 537,2004-06-08,29.25,29.75,29.125,29.125,2688832.0,0.0,-9.0,1.0,84.0,72.69543386389265,-0.6417258011005167,-1.4725678093497372,-2.2181408147942534,-2.7395913739194597,6.353667481589562,0.625,0.5589553828689091,1.2624999999999993,-0.41729478696582234,2.942294786965821,0.4226026065170885,2.10239739348291,-1.8254263737957785,63.63636363636363,-13.245195362137018,0.8398973934829111,6,-0.5625,-1.375,-1.59375,-2.3125,1.625,1,0.017094017094017033,1.0,29.25,1.0,29.0,3.0,28.875,0.017094017094017033 538,2004-06-09,29.0,29.5,28.875,29.5,1694888.0,-0.008547008547008517,1.5,-4.0,77.77777777777777,74.723652558778,-0.2187728289240951,-1.1433607027327781,-1.8757381903371524,-2.4829318998132663,6.3505062498195874,0.625,0.7566197193388966,0.9250000000000007,-0.7752321822874642,2.6252321822874656,0.07488390885626828,1.7751160911437331,-1.2498666814643684,33.33333333333333,-43.7964857387132,0.850116091143733,6,0.0,-1.125,-1.34375,-2.0625,1.75,2,0.02155172413793105,-9.0,29.25,1.0,29.25,1.0,29.0,0.02155172413793105 539,2004-06-10,29.0,29.25,29.0,29.25,2332144.0,0.0,1.0,0.5,76.92307692307692,74.93732777245322,-0.15688751863571326,-1.1013806285626941,-1.7975493844823163,-2.484188391771845,6.193914204632227,0.25,0.9108803881210683,0.8625000000000007,-0.8788319161225608,2.6038319161225623,-0.008165958061280065,1.7331659580612815,-0.9698853460593568,25.0,-51.2452352493045,0.8706659580612804,6,0.0,-1.125,-1.28125,-2.0625,1.375,3,0.01724137931034475,1.5,29.0,-9.0,29.25,1.0,29.25,0.01724137931034475 540,2004-06-11,29.125,29.375,29.0,29.0,2561144.0,0.004310344827586299,-5.0,-0.5,77.77777777777777,76.03962054141265,-0.24931821025856138,-1.137002700706141,-1.853385204319821,-2.609730770982978,6.793778145193382,0.375,1.025506687916014,0.8937500000000007,-0.8482901681276616,2.635790168127663,0.0227299159361678,1.7647700840638336,-0.8541013976110463,28.57142857142857,-49.56086817929922,0.8710200840638311,6,-0.125,-1.25,-1.375,-2.1875,0.875,4,0.025751072961373467,1.0,29.0,1.5,29.0,-9.0,29.25,0.025751072961373467 541,2004-06-14,29.0,29.25,28.75,29.25,1511028.0,-0.0042918454935622075,3.0,-2.0,72.0,77.00258350437561,-0.09513032585102366,-0.9006626525163242,-1.6793962201987185,-2.4959849933884684,6.3915128612946805,0.5,1.0345513116464637,0.6687499999999993,-1.0039310341804928,2.3414310341804914,-0.16759051709024675,1.5050905170902453,-0.5220272019454981,25.0,-50.490476586989374,0.8363405170902467,6,0.0625,-1.125,-1.15625,-2.0625,1.0,0,0.008620689655172376,-5.0,29.125,1.0,29.0,1.5,29.0,0.008620689655172376 542,2004-06-15,29.25,29.25,28.875,28.875,1444860.0,0.008620689655172376,1.0,-1.5,73.07692307692307,77.95378284267171,-0.21049914152047933,-1.0156853482371275,-1.8603732069566021,-2.757895626668933,6.138658224921732,0.375,0.9544381082157614,0.8000000000000007,-0.7715396406413539,2.3715396406413554,0.014230179679323385,1.585769820320678,-0.5939433936731291,66.66666666666666,-8.951886418854471,0.7857698203206774,6,-0.0625,-1.375,-1.40625,-2.3125,1.625,1,0.03418803418803429,3.0,29.0,-5.0,29.125,1.0,29.0,0.03418803418803429 543,2004-06-16,29.25,29.375,29.0,29.0,2192828.0,0.0,-2.0,0.6666666666666666,65.0,76.94555238999683,-0.16954033754575804,-0.8941674441682714,-1.7738081281543963,-2.7639394982799814,5.938880226457901,0.375,0.9361298384318033,0.6937500000000014,-0.7852143424767597,2.1727143424767625,-0.04573217123837736,1.4332321712383802,-0.5,80.0,6.443801396256788,0.7394821712383802,6,0.0,-1.375,-1.40625,-2.3125,0.75,2,0.05555555555555558,1.0,29.25,3.0,29.0,-5.0,29.125,0.05555555555555558 544,2004-06-17,29.25,29.375,29.125,29.375,1504276.0,0.0,3.0,-0.5,61.11111111111111,74.76131687242798,-0.123768093071142,-0.7660825615663853,-1.7015772255001558,-2.7660529412887414,5.728305976714579,0.25,0.9750872041012606,0.5874999999999986,-0.7578135028886734,1.9328135028886706,-0.08515675144433743,1.2601567514443346,-0.375,80.0,9.38440066655076,0.672656751444336,6,0.0,-1.375,-1.40625,-2.3125,1.125,3,0.05128205128205132,-2.0,29.25,1.0,29.25,3.0,29.0,0.05128205128205132 545,2004-06-18,29.375,29.375,29.125,29.25,2007568.0,0.004273504273504258,3.0,-1.0,63.1578947368421,72.31384015594541,-0.21230662064437666,-0.7628309680754413,-1.7514045671836875,-2.8924609714863543,6.057787333838915,0.25,0.967093566335393,0.6062499999999993,-0.5975679395493927,1.8100679395493913,0.004341030225305076,1.2081589697746935,-0.3775000000000013,100.0,31.733947942645102,0.6019089697746953,6,-0.125,-1.5,-1.71875,-2.4375,1.375,4,0.03404255319148941,3.0,29.25,-2.0,29.25,1.0,29.25,0.03404255319148941 546,2004-06-21,29.75,29.75,29.25,29.25,1178604.0,0.012765957446808418,1.0,4.0,83.33333333333333,72.23976608187134,-0.5687310583588712,-0.9917833528968742,-2.0453244787335905,-3.2627109023980836,6.61469627476847,0.5,0.9391882101428592,0.8562499999999993,-0.1927940510553725,1.905294051055371,0.3317279744723116,1.380772025527687,-0.6471499999999999,100.0,28.881675205522214,0.524522025527686,6,-0.5,-1.875,-2.03125,-2.8125,0.875,0,0.008403361344537785,3.0,29.375,3.0,29.25,-2.0,29.25,0.008403361344537785 547,2004-06-22,30.0,30.25,29.5,29.625,4213788.0,0.008403361344537785,-1.4,0.75,80.0,72.48667966211825,-0.7835546357729051,-1.1117303244920755,-2.221756893070875,-3.4984752975050952,6.973213446305563,0.75,0.8863959552684548,0.9875000000000007,0.007771251287017833,1.9672287487129836,0.49763562564351105,1.4773643743564904,-0.875,80.0,12.01720442633723,0.48986437435649116,6,-0.5,-1.625,-2.40625,-3.0625,0.625,1,0.0,1.0,29.75,3.0,29.375,3.0,29.25,0.0 548,2004-06-23,29.875,30.25,29.875,30.125,1360268.0,-0.004166666666666652,-2.0,-0.6666666666666666,75.0,72.27300444844303,-0.5826556068178341,-0.863647654960765,-2.019095273942817,-3.35583025166099,7.855352621773587,0.375,0.7880046181583893,0.7562500000000014,-0.10013084862801946,1.6126308486280223,0.328059575685991,1.1844404243140119,-0.625,66.66666666666666,2.620900339374174,0.4281904243140098,6,-0.375,-1.5,-2.5,-2.9375,0.875,2,0.03347280334728042,-1.4,30.0,1.0,29.75,3.0,29.375,0.03347280334728042 549,2004-06-24,30.0,30.5,29.875,30.0,2599512.0,0.004184100418409997,-4.0,-0.0,75.0,71.96436247313439,-0.6156280559018938,-0.9175529539886398,-2.059350189405862,-3.462279200924481,8.85212728218405,0.625,0.7061664864114512,0.8062499999999986,-0.08403011558872109,1.6965301155887182,0.3611099422056405,1.2513900577943566,-0.5899999999999999,63.63636363636363,2.235206625534829,0.4451400577943591,6,-0.375,-1.5,-2.625,-3.0625,0.625,3,0.0,-2.0,29.875,-1.4,30.0,1.0,29.75,0.0 550,2004-06-25,30.0,30.0,30.0,30.0,0.0,0.0,1.0,0.0,71.42857142857143,71.90087040964232,-0.5346843352561095,-0.8633699484895629,-1.9688281046691145,-3.4495274970278444,9.748944800875565,0.0,0.6588508511724065,0.7437499999999986,-0.18981630864322696,1.6773163086432241,0.2769668456783876,1.2105331543216096,-0.3937999999999988,60.0,1.9901047271834642,0.46678315432161194,6,-0.3125,-1.5,-2.625,-3.0625,0.75,4,0.012499999999999956,-4.0,30.0,-2.0,29.875,-1.4,30.0,0.012499999999999956 551,2004-06-28,29.75,30.125,29.5,29.75,2054424.0,-0.008333333333333304,-1.5,0.0,62.5,70.72565673442865,-0.1867472391064524,-0.5635022568532904,-1.6333744126200465,-3.1881000731186653,10.303794209923694,0.625,0.6152138343520868,0.4437500000000014,-0.4827423949482288,1.3702423949482316,-0.019496197474115462,0.9069961974741183,0.75,25.0,-30.963980164571474,0.4632461974741158,6,0.0,-1.25,-2.375,-2.8125,1.0,0,0.03361344537815136,1.0,30.0,-4.0,30.0,-2.0,29.875,0.03361344537815136 552,2004-06-29,30.0,30.0,29.625,29.625,3092556.0,0.008403361344537785,1.0,100.0,75.0,71.83676784553977,-0.3566804338074867,-0.71218873947792,-1.8134025294013227,-3.415123429989503,11.03629162987161,0.375,0.5622593075145979,0.6062499999999993,-0.22597514033927624,1.4384751403392748,0.19013742983036153,1.022362570169637,0.4800000000000004,50.0,-8.461986849586268,0.41611257016963826,6,-0.1875,-1.5,-2.59375,-3.0625,0.25,1,0.02083333333333326,-1.5,29.75,1.0,30.0,-4.0,30.0,0.02083333333333326 553,2004-06-30,29.875,30.25,29.625,30.25,1485480.0,-0.004166666666666652,2.3333333333333335,-1.0,70.58823529411765,72.8897816436516,-0.14941319087229132,-0.5359061827741023,-1.6103810081750076,-3.2776198602947453,12.137958650177142,0.625,0.5494724310782999,0.4312499999999986,-0.389833206247193,1.2523332062471901,0.020708396876404578,0.8417916031235926,0.5853999999999999,37.5,-24.153935942940578,0.4105416031235953,6,-0.0625,-0.8125,-2.40625,-2.9375,0.25,2,0.025104602510460206,1.0,30.0,-1.5,29.75,1.0,30.0,0.025104602510460206 554,2004-07-01,30.125,30.125,29.75,30.0,1722100.0,0.008368200836819994,5.0,-0.3333333333333333,72.22222222222223,73.89692914202718,-0.2930601006400906,-0.7246088221753944,-1.7939647909039316,-3.515531507677238,13.299161125182394,0.375,0.5196819684213168,0.6187499999999986,-0.21030701029424392,1.447807010294241,0.20422149485287733,1.0332785051471198,0.3161920000000009,83.33333333333334,16.771995404754534,0.41452850514712175,7,-0.25,-1.0625,-2.59375,-3.1875,-0.75,3,0.020746887966804906,2.3333333333333335,29.875,1.0,30.0,-1.5,29.75,0.020746887966804906 555,2004-07-02,29.75,30.25,29.625,30.125,1891808.0,-0.012448132780082943,1.0,-3.0,65.0,71.85989210499014,0.1572658670826641,-0.30624089298097346,-1.3676259682837646,-3.126509251241778,14.177926988294837,0.625,0.5305115154002742,0.2062500000000007,-0.5937294405266975,1.006229440526699,-0.1937397202633484,0.6062397202633498,0.6723681600000013,33.33333333333333,-36.89544899489955,0.39998972026334956,7,0.25,-0.375,-2.125,-2.8125,-0.75,4,0.02941176470588225,5.0,30.125,2.3333333333333335,29.875,1.0,30.0,0.02941176470588225 556,2004-07-05,29.875,30.125,29.75,29.75,622284.0,0.004201680672268893,-5.0,-0.3333333333333333,63.15789473684211,69.98854707575038,0.05795654408675688,-0.4026613330558604,-1.4266869190216411,-3.2206506204651184,14.77078590178772,0.375,0.5643888755466939,0.3000000000000007,-0.5004932689826163,1.1004932689826177,-0.100246634491306,0.7002466344913074,0.5289207968000014,40.0,-29.412033039617057,0.4002466344913076,7,0.125,-0.5,-2.09375,-2.9375,-0.625,0,0.029288702928870203,1.0,29.75,5.0,30.125,2.3333333333333335,29.875,0.029288702928870203 557,2004-07-06,29.75,30.0,29.625,30.0,1201412.0,-0.004184100418409997,2.0,-2.0,60.0,68.3218804090837,0.16065978206328424,-0.25115901360333837,-1.3083761827995133,-3.0691973628566167,14.809989125329976,0.375,0.5827731367854412,0.14999999999999858,-0.6389033027278472,0.9389033027278444,-0.24445165136392433,0.5444516513639215,0.6358423808640019,20.0,-46.08689168677134,0.39445165136392285,7,0.25,-0.375,-1.96875,-2.8125,-0.75,1,0.03361344537815136,-5.0,29.875,1.0,29.75,5.0,30.125,0.03361344537815136 558,2004-07-07,29.625,29.875,29.5,29.75,2100788.0,-0.004201680672268893,1.0,0.5,57.142857142857146,66.33775342495673,0.27543260892358035,-0.08109244982441766,-1.1674774348025956,-2.908222947502665,15.140676400286482,0.375,0.5167494855995542,-0.006250000000001421,-0.7428629812953425,0.7303629812953396,-0.37455649064767016,0.3620564906476673,0.7431255332467224,16.666666666666664,-45.69151213013286,0.36830649064766974,7,0.25,-0.1875,-1.84375,-2.6875,-0.25,2,0.021097046413502074,2.0,29.75,-5.0,29.875,1.0,29.75,0.021097046413502074 559,2004-07-08,29.5,29.75,29.5,29.75,1120920.0,-0.00421940928270037,1.0,2.0,52.38095238095238,64.2213513085546,0.35989578680859324,0.08778785165679182,-1.0518818408083916,-2.7496060752711386,15.489234426490933,0.25,0.4488706625990453,-0.15625,-0.8342647102907961,0.5217647102907961,-0.49525735514539804,0.18275735514539804,0.8507630225817877,0.0,-55.217479588878916,0.3390073551453977,7,0.375,0.0625,-1.6875,-2.5625,-0.625,3,0.021186440677966045,1.0,29.625,2.0,29.75,-5.0,29.875,0.021186440677966045 560,2004-07-09,29.875,30.0,29.25,29.5,1406228.0,0.012711864406779627,1.4,-1.5,52.38095238095238,63.09701268421598,-0.03877806861213173,-0.24047222536129453,-1.4200333921179684,-3.08048373684602,15.686265762599819,0.75,0.4040325564342204,0.18124999999999858,-0.4547065940187984,0.8172065940187956,-0.13672829700939815,0.4992282970093953,0.45874776213015167,71.42857142857143,20.972113605883237,0.3179782970093984,7,-0.125,-0.25,-2.0625,-2.9375,-3.125,4,-0.01673640167364021,1.0,29.5,1.0,29.625,2.0,29.75,-0.01673640167364021 561,2004-07-12,29.25,30.125,28.875,30.125,982288.0,-0.02092050209205021,1.8571428571428572,-2.3333333333333335,37.5,58.93034601754932,0.5675188974310643,0.42606187484652125,-0.8033657781316172,-2.416543697826974,15.981645321202015,1.25,0.3311951270098419,-0.4562500000000007,-1.042692216835146,0.1301922168351446,-0.7494711084175734,-0.16302889158242806,1.040397851644947,30.0,-16.028737326696913,0.29322110841757254,7,0.3125,0.375,-1.375,-2.3125,-2.875,0,-0.008547008547008517,1.4,29.875,1.0,29.5,1.0,29.625,-0.008547008547008517 562,2004-07-13,30.25,30.375,29.5,29.625,1717044.0,0.03418803418803429,1.0,-0.7142857142857143,54.83870967741936,57.180398726805066,-0.4395082342865173,-0.5219394887864688,-1.7801011718386235,-3.3634098062638316,16.48882651551668,1.125,0.29438083021516803,0.4937499999999986,-0.09938506938019032,1.0868850693801875,0.19718246530990413,0.790317534690093,-1.375,91.66666666666666,46.255393308298835,0.29656753469009434,7,-0.625,-0.625,-2.15625,-3.0,-3.875,1,-0.03305785123966942,1.8571428571428572,29.25,1.4,29.875,1.0,29.5,-0.03305785123966942 563,2004-07-14,30.875,31.375,29.875,30.0,2889984.0,0.02066115702479343,-1.6666666666666667,1.4,60.0,55.822374035447034,-1.014417671828781,-1.0740222044787764,-2.370064605018193,-3.9311021444293353,17.429791786657432,1.5,0.30778901650932866,1.0375000000000014,0.3070531288441991,1.7679468711558037,0.672276564422102,1.4027234355779008,-2.0,80.0,35.370021686008705,0.36522343557790077,7,-0.75,-0.8125,-2.59375,-3.625,-4.625,2,-0.06072874493927127,1.0,30.25,1.8571428571428572,29.25,1.4,29.875,-0.06072874493927127 564,2004-07-15,30.75,31.0,30.625,30.75,1409312.0,-0.004048582995951455,-2.0,0.0,58.33333333333332,55.0816332947063,-0.8844470965827007,-0.8757860949243437,-2.1906094703228334,-3.752931339975845,18.421607990286365,0.375,0.2702233122207147,0.8374999999999986,0.05487620787355141,1.6201237921264457,0.44618810393677677,1.2288118960632204,-1.7749999999999986,75.0,30.979358714032784,0.39131189606322275,7,-0.625,-0.6875,-2.3125,-3.5,-4.75,3,-0.04471544715447151,-1.6666666666666667,30.875,1.0,30.25,1.8571428571428572,29.25,-0.04471544715447151 565,2004-07-16,30.375,30.75,30.25,30.75,812976.0,-0.012195121951219523,1.6666666666666667,-100.0,56.75675675675676,54.37039574136348,-0.45982273318439226,-0.4448342319456309,-1.7603593813406313,-3.326401341719901,19.153487877251855,0.5,0.24070814110451622,0.4125000000000014,-0.35312667830262257,1.1781266783026254,0.029686660848689428,0.7953133391513134,-1.3039999999999985,60.0,13.012673371574095,0.3828133391513122,7,-0.25,-0.3125,-1.9375,-3.0625,-4.125,4,-0.04938271604938271,-2.0,30.75,-1.6666666666666667,30.875,1.0,30.25,-0.04938271604938271 566,2004-07-19,30.0,30.375,29.875,30.375,868140.0,-0.012345679012345734,1.6666666666666667,1.0,50.0,53.25928463025237,-0.07289219944396663,-0.05285441916013767,-1.3010897668746182,-2.909512381811304,19.04690668502,0.5,0.17384310759313593,0.02499999999999858,-0.7341546545178304,0.7841546545178275,-0.3545773272589159,0.40457732725891304,-0.8368399999999987,26.666666666666668,-19.115893682197363,0.3795773272589141,7,0.125,0.0625,-1.5625,-2.625,-4.125,0,-0.10833333333333328,1.6666666666666667,30.375,-2.0,30.75,-1.6666666666666667,30.875,-0.10833333333333328 567,2004-07-20,30.0,30.125,29.75,30.125,1833388.0,0.0,5.0,0.3333333333333333,51.35135135135135,52.61578398675172,-0.037660778136398676,-0.05571073764802037,-1.2473206166081,-2.8751817312695707,18.14983485825186,0.375,0.14878867279622554,0.02499999999999858,-0.7341546545178304,0.7841546545178275,-0.3545773272589159,0.40457732725891304,-0.7483663999999983,15.384615384615385,-30.146646476478793,0.3795773272589141,7,0.125,0.125,-1.53125,-2.4375,-3.5,1,-0.12083333333333335,1.6666666666666667,30.0,1.6666666666666667,30.375,-2.0,30.75,-0.12083333333333335 568,2004-07-21,30.875,31.25,30.25,30.25,1520108.0,0.029166666666666563,-2.2,-5.0,57.142857142857146,53.144884515852254,-0.8009275993362905,-0.8979925365829331,-2.0492158062188324,-3.716402147640025,17.782594154194317,1.25,0.1446637766445349,0.8500000000000014,-0.006860855867628857,1.7068608558676317,0.4215695720661863,1.2784304279338166,-1.5384317439999968,75.0,32.83559535412703,0.4284304279338143,7,-0.75,-0.75,-2.34375,-3.25,-3.75,2,-0.14574898785425106,5.0,30.0,1.6666666666666667,30.0,1.6666666666666667,30.375,-0.14574898785425106 569,2004-07-22,30.0,30.75,30.0,30.625,1132768.0,-0.028340080971659964,-1.4,-1.0,52.17391304347827,53.12188014502179,0.17037260961874878,-0.024235081830209282,-1.1258902700016264,-2.812367709319666,16.897992889082765,0.875,0.138627066034136,-0.02499999999999858,-0.8818608558676289,0.8318608558676317,-0.4534304279338137,0.40343042793381656,-0.5818944742399985,16.666666666666664,-25.515378797259608,0.4284304279338143,7,0.125,0.125,-1.4375,-2.375,-3.125,3,-0.125,-2.2,30.875,5.0,30.0,1.6666666666666667,30.0,-0.125 570,2004-07-23,30.375,30.625,29.625,30.0,1280216.0,0.012499999999999956,1.2857142857142858,-0.6,54.16666666666667,54.97373199687365,-0.14107972132837432,-0.38967962955562996,-1.431091872600831,-3.1538620073507424,15.729881540449696,1.0,0.16185004548731285,0.3312500000000007,-0.5396048431840725,1.202104843184074,-0.10417742159203769,0.7666774215920391,-0.8786186952703972,46.15384615384615,3.5431174811262665,0.4354274215920371,7,0.0625,-0.25,-1.8125,-2.75,-3.5,4,-0.1440329218106996,-1.4,30.0,-2.2,30.875,5.0,30.0,-0.1440329218106996 571,2004-07-26,30.75,31.0,30.375,30.5,1713368.0,0.012345679012345734,-1.5,0.6666666666666666,57.99999999999999,55.32498647716038,-0.31394306134675176,-0.7229889011003401,-1.7224373704096223,-3.4868478614009817,15.791783813996599,0.625,0.22555350752304903,0.65625,-0.25737133697219505,1.569871336972195,0.19943933151390425,1.1130606684860958,-1.1784739474595796,69.23076923076923,22.778437022706356,0.4568106684860971,7,-0.25,-0.625,-2.1875,-3.125,-4.25,0,-0.14634146341463417,1.2857142857142858,30.375,-1.4,30.0,-2.2,30.875,-0.14634146341463417 572,2004-07-27,30.625,30.875,30.625,30.625,499432.0,-0.004065040650406471,0.0,0.0,57.99999999999999,55.102764254938165,-0.1454510069042847,-0.578420610733712,-1.509480864385246,-3.316142261264858,15.85703136332523,0.25,0.26494138699179004,0.5,-0.4424212936576133,1.4424212936576133,0.02878935317119158,0.9712106468288084,-1.0,61.53846153846154,10.850889756469734,0.47121064682880714,7,-0.1875,-0.5,-2.0625,-2.875,-3.875,1,-0.1551020408163265,-1.5,30.75,1.2857142857142858,30.375,-1.4,30.0,-0.1551020408163265 573,2004-07-28,30.625,31.0,30.5,30.875,679096.0,0.0,1.0,-100.0,59.183673469387756,55.19724649227754,-0.20634191848802885,-0.5474179549126319,-1.427770366018951,-3.2739644360295976,15.540293010878054,0.5,0.41502711073493614,0.4624999999999986,-0.4975575640649126,1.4225575640649097,-0.017528782032457002,0.9425287820324542,-0.9299999999999997,72.72727272727273,14.982484805524479,0.48002878203245564,7,-0.1875,-0.5,-1.6875,-2.6875,-4.125,2,-0.13469387755102036,0.0,30.625,-1.5,30.75,1.2857142857142858,30.375,-0.13469387755102036 574,2004-07-29,30.75,30.875,30.375,30.875,525492.0,0.004081632653061273,7.0,0.5,57.446808510638306,55.27391890937549,-0.3702809121838797,-0.6568719030989456,-1.4679226632622147,-3.347647969918974,15.12032441781248,0.5,0.4322354215018933,0.5562499999999986,-0.438720906743324,1.5512209067433211,0.05876454662833552,1.0537354533716616,-0.9878,81.81818181818183,24.73835144594193,0.49748545337166145,7,-0.3125,-0.625,-1.8125,-2.8125,-4.125,3,-0.11788617886178865,1.0,30.625,0.0,30.625,-1.5,30.75,-0.11788617886178865 575,2004-07-30,30.625,30.75,30.5,30.75,706516.0,-0.004065040650406471,3.0,1.0,62.7906976744186,56.69510753986645,-0.23030845185910565,-0.4879768265486035,-1.2618078357361924,-3.1695415042207316,14.677660200128113,0.25,0.3675978000693405,0.3874999999999993,-0.6022501013692221,1.3772501013692207,-0.10737505068460962,0.8823750506846082,-0.7982879999999994,40.0,-19.65819619827502,0.49487505068461,7,-0.1875,-0.5,-1.5625,-2.5625,-3.75,4,-0.12244897959183676,7.0,30.75,1.0,30.625,0.0,30.625,-0.12244897959183676 576,2004-08-02,30.75,30.875,30.5,30.625,1036644.0,0.004081632653061273,1.0,-1.0,55.55555555555556,57.16224134033359,-0.2656710361233543,-0.5734647608417909,-1.3025680852620702,-3.2341813415209657,14.279878775814398,0.375,0.3188506764596859,0.46875,-0.5308387312197205,1.4683387312197205,-0.03104436560985846,0.9685443656098585,-0.8613564799999978,60.0,4.209286408759269,0.4997943656098598,8,-0.3125,-0.625,-1.65625,-2.6875,-4.0,0,-0.1260162601626016,3.0,30.625,7.0,30.75,1.0,30.625,-0.1260162601626016 577,2004-08-03,30.75,31.0,30.625,30.875,844172.0,0.0,1.0,-1.0,48.38709677419355,56.18937907714874,-0.16549951476591218,-0.5214405432791693,-1.2286807140313663,-3.1672207097570535,14.253085275714856,0.375,0.3045128686740064,0.4187499999999993,-0.5689207047671054,1.406420704767104,-0.07508535238355307,0.9125853523835517,-0.8019022207999988,60.0,6.971216096445659,0.4938353523835525,8,-0.4375,-0.625,-1.625,-2.6875,-5.0,1,-0.1382113821138211,1.0,30.75,3.0,30.625,7.0,30.75,-0.1382113821138211 578,2004-08-04,30.25,30.875,30.25,30.75,1311140.0,-0.016260162601625994,-1.5,4.0,44.11764705882352,55.294238412187106,0.2643165589905472,0.029285136758375074,-0.6631097290878358,-2.616459011174335,14.26437897677428,0.625,0.34740779652995,-0.11250000000000071,-1.0440380603589254,0.819038060358924,-0.5782690301794631,0.35326903017946165,-0.24482613196799718,0.0,-48.173814812368576,0.46576903017946175,8,0.0625,-0.125,-1.09375,-2.125,-4.625,2,-0.11570247933884292,1.0,30.75,1.0,30.75,3.0,30.625,-0.11570247933884292 579,2004-08-05,30.125,30.5,30.0,30.5,1150144.0,-0.004132231404958664,1.6666666666666667,0.75,46.875,54.48405322700192,0.4569675008012908,0.21450725090044642,-0.49681776422466584,-2.430929370752324,14.105876855288804,0.5,0.38387385187400014,-0.2687500000000007,-1.1166382436304616,0.5791382436304602,-0.6926941218152329,0.1551941218152315,1.25,12.5,-32.76602887498058,0.423944121815231,8,0.375,0.0,-0.6875,-1.875,-4.25,3,-0.1203319502074689,-1.5,30.25,1.0,30.75,1.0,30.75,-0.1203319502074689 580,2004-08-06,29.375,30.0,29.125,29.75,1627512.0,-0.024896265560165998,1.0,1.0,42.857142857142854,52.80151354446223,1.1736186186780202,0.9751229383173481,0.27855100570281977,-1.6241464348776447,14.272333079490945,1.0,0.29573436891280735,-0.9937499999999986,-1.9308332407009132,-0.056666759299083935,-1.462291620350456,-0.5252083796495413,1.9725000000000001,13.333333333333334,-32.86909568744539,0.468541620350458,8,0.6875,0.75,0.09375,-1.125,-2.875,4,-0.09361702127659577,1.6666666666666667,30.125,-1.5,30.25,1.0,30.75,-0.09361702127659577 581,2004-08-09,29.0,29.5,28.875,29.5,787092.0,-0.012765957446808529,1.5,1.3333333333333333,39.473684210526315,50.74303401229849,1.4240273236478984,1.402331518100432,0.6750852919471733,-1.1879799533580133,15.533285553907088,0.625,0.2904247140188332,-1.3562499999999993,-2.3604353204948083,-0.35206467950519027,-1.8583426602474056,-0.854157339752593,2.2586000000000013,5.88235294117647,-42.39170896276298,0.502092660247405,8,0.9375,1.125,0.6875,-0.75,-2.125,0,-0.07327586206896552,1.0,29.375,1.6666666666666667,30.125,-1.5,30.25,-0.07327586206896552 582,2004-08-10,29.25,29.75,29.0,29.0,901396.0,0.008620689655172376,-5.0,-0.5,30.303030303030297,47.53407366048099,1.0711108755242051,1.1315899793951623,0.4660875509166118,-1.3767346534235507,16.13755041780197,0.75,0.24519418485497013,-1.0562499999999986,-2.175680658863026,0.06318065886302904,-1.6159653294315142,-0.496534670568483,1.865584000000002,18.75,-25.063453158078687,0.559715329431514,8,0.6875,0.875,0.4375,-1.0,-2.5,1,-0.0854700854700855,1.5,29.0,1.0,29.375,1.6666666666666667,30.125,-0.0854700854700855 583,2004-08-11,29.0,29.5,28.5,29.375,720276.0,-0.008547008547008517,2.2,-1.5,35.71428571428572,45.1193489053307,1.1916819047394753,1.3005997577194641,0.7348814651148459,-1.0643254233214776,15.29312160715463,1.0,0.1274224487389084,-1.2124999999999986,-2.4401957449253224,0.015195744925325272,-1.8263478724626623,-0.5986521275373349,1.9811489600000023,25.0,-21.328324447610775,0.6138478724626626,8,0.75,0.9375,0.6875,-0.75,-2.0,2,-0.11206896551724133,-5.0,29.25,1.5,29.0,1.0,29.375,-0.11206896551724133 584,2004-08-12,29.375,29.375,28.875,29.25,647900.0,0.012931034482758674,7.0,-0.3333333333333333,35.71428571428572,42.11085868753817,0.6717705557664857,0.8614747407652565,0.3834204018745808,-1.3780937828638216,14.403058814299586,0.5,0.0181222500844882,-0.7687500000000007,-2.023412357601206,0.48591235760120455,-1.3960811788006033,-0.14141882119939808,1.4076570432000004,58.333333333333336,11.487935723948503,0.6273311788006024,8,0.375,0.5625,0.28125,-1.125,-2.375,3,-0.12765957446808507,2.2,29.0,-5.0,29.25,1.5,29.0,-0.12765957446808507 585,2004-08-13,28.875,29.625,28.875,29.375,1216788.0,-0.017021276595744705,-2.0,-4.0,24.13793103448276,38.62001151853008,1.002892427325822,1.3105280787818856,0.8976048766966542,-0.8231397694871241,14.194836994175814,0.75,-0.12153097940117874,-1.1937500000000014,-2.564197007367465,0.17669700736746208,-1.878973503683735,-0.5085264963162679,1.7250444797439997,30.0,-13.434903083166525,0.6852235036837325,8,0.875,1.0625,0.84375,-0.625,-2.25,4,-0.10389610389610393,7.0,29.375,2.2,29.0,-5.0,29.25,-0.10389610389610393 586,2004-08-16,26.75,26.875,25.0,26.5,11233116.0,-0.07359307359307354,6.5,-0.5,15.555555555555543,34.972062494236965,2.794717117233361,3.3513896461996495,3.0043296387279703,1.3430194829631432,15.855192768633364,3.875,-0.3228924604061518,-3.15625,-5.1773150527310605,-1.1351849472689395,-4.16678252636553,-2.1457174736344697,3.6820409213644787,36.84210526315789,-4.125074396921256,1.0105325263655307,8,1.1875,1.4375,2.9375,1.5,0.125,0,-0.009345794392523366,-2.0,28.875,7.0,29.375,2.2,29.0,-0.009345794392523366 587,2004-08-17,26.375,27.0,26.125,27.0,4457484.0,-0.014018691588784993,1.8,-2.5,14.583333333333329,31.690472080293613,2.775760538692076,3.6268391219599536,3.3563200721780397,1.763403666338462,17.789242776909063,0.875,-0.5777644587092006,-3.3500000000000014,-5.913149789245175,-0.7868502107548245,-4.631574894622588,-2.0684251053774148,3.5138368292280298,29.72972972972973,-6.9217605186086395,1.2815748946225878,8,1.375,1.8125,3.21875,1.875,0.5,1,0.018957345971563955,6.5,26.75,-2.0,28.875,7.0,29.375,0.018957345971563955 588,2004-08-18,26.375,26.5,25.5,26.5,4020772.0,0.0,15.0,0.2,12.7659574468085,27.900578463272332,2.4231018393254615,3.449270668596192,3.3408955784855507,1.8052568117264727,18.274820204240406,1.0,-0.8132466912390157,-3.125,-6.030303680114429,-0.2196963198855677,-4.577651840057214,-1.6723481599427856,3.0249531463052257,29.72972972972973,-1.158556827782558,1.4526518400572157,8,1.125,1.8125,3.25,1.875,0.0,2,0.014218009478673022,1.8,26.375,6.5,26.75,-2.0,28.875,0.014218009478673022 589,2004-08-19,26.25,26.625,26.0,26.625,1900660.0,-0.004739336492891044,2.3333333333333335,3.0,12.7659574468085,24.557113417679627,2.1686889016182924,3.456122575057371,3.4487005542255957,1.9638244152495545,19.20188703174504,0.625,-1.0399742681368593,-3.0625,-6.297282185785605,0.17228218578560117,-4.679891092892802,-1.4451089071071976,2.7099578316747035,27.027027027027028,-2.596795908933572,1.6173910928928006,8,1.125,1.875,3.84375,2.4375,-0.25,3,0.02857142857142847,15.0,26.375,1.8,26.375,6.5,26.75,0.02857142857142847 590,2004-08-20,26.0,26.125,25.75,26.0,2136364.0,-0.00952380952380949,2.0,-0.0,10.416666666666671,21.328555912806333,2.1116627653981936,3.543215568743605,3.674216243834806,2.240291385138555,20.89726079126213,0.5,-1.238531855442215,-3.09375,-6.605829718253922,0.41832971825392207,-4.849789859126961,-1.337710140873039,2.563962048507232,50.0,23.218115473319223,1.7560398591269601,8,1.375,2.125,4.09375,2.6875,-0.375,4,0.03846153846153855,2.3333333333333335,26.25,15.0,26.375,1.8,26.375,0.03846153846153855 591,2004-08-23,26.25,26.625,26.125,26.25,1485352.0,0.009615384615384581,-3.0,0.0,14.0,19.51710810135853,1.5986695481465816,3.0976176840061456,3.406161881983053,2.0085013227857402,21.917617526573324,0.625,-1.4630280962404854,-2.6187499999999986,-6.258330477559689,1.0208304775596915,-4.438540238779844,-0.7989597612201536,1.9575658436565107,50.0,26.28729243424159,1.8197902387798448,8,1.0625,1.875,3.84375,2.4375,-0.5,0,0.014285714285714235,2.0,26.0,2.3333333333333335,26.25,15.0,26.375,0.014285714285714235 592,2004-08-24,25.875,26.25,25.875,26.25,2857616.0,-0.014285714285714235,1.0,-100.0,14.285714285714292,17.136155720406148,1.614345151934387,3.2659611710457916,3.7503182652623472,2.4076990989717473,23.043261364679733,0.375,-1.6412326609804424,-2.7562500000000014,-6.530709703405712,1.0182097034057094,-4.643479851702857,-0.869020148297146,2.0118092592908603,33.33333333333333,6.347615780931019,1.8872298517028563,8,1.4375,2.25,4.21875,2.8125,1.0,1,0.03864734299516903,-3.0,26.25,2.0,26.0,2.3333333333333335,26.25,0.03864734299516903 593,2004-08-25,26.5,26.625,26.0,26.125,4353752.0,0.024154589371980784,1.0,-1.0,22.64150943396227,15.683625022592427,0.6676356258061737,2.4412452603536927,3.101101274586185,1.8187604546319314,24.03484869723028,0.75,-1.7724138742859346,-1.9250000000000007,-5.691542460302955,1.841542460302957,-3.8082712301514796,-0.04172876984852181,1.0981283333617746,85.71428571428571,54.54589805964081,1.8832712301514782,8,0.8125,1.625,3.625,2.1875,0.0,2,0.014150943396226356,1.0,25.875,-3.0,26.25,2.0,26.0,0.014150943396226356 594,2004-08-26,27.125,27.25,26.5,26.75,2592808.0,0.02358490566037741,1.4,1.0,32.69230769230769,16.63411131790631,-0.34653267749690286,1.6134681599731238,2.4586475366285327,1.2258386824458434,25.025142020975256,0.75,-1.8859158974215156,-1.1187499999999986,-4.761040885519531,2.523540885519534,-2.9398954427597666,0.7023954427597694,0.21331550002559752,91.66666666666666,55.83633671625358,1.8211454427597669,8,-1.0,0.875,3.0,1.5625,-0.5,3,-0.027649769585253448,1.0,26.5,1.0,25.875,-3.0,26.25,-0.027649769585253448 595,2004-08-27,26.875,27.25,26.75,27.25,1929860.0,-0.009216589861751112,1.6666666666666667,-1.0,33.33333333333333,18.60941995988162,-0.4582582654977543,1.6528661730391363,2.6838991784240385,1.5067888369602151,26.068952026465773,0.5,-2.043928102613492,-1.1812499999999986,-4.691081117544826,2.3285811175448288,-2.9361655587724123,0.5736655587724151,-1.875,72.72727272727273,31.7410378159057,1.754915558772414,8,-0.5,1.125,3.25,1.8125,0.25,4,-0.032558139534883734,1.4,27.125,1.0,26.5,1.0,25.875,-0.032558139534883734 596,2004-08-30,26.875,27.125,26.875,27.125,640040.0,0.0,1.0,0.6666666666666666,30.612244897959187,20.39041013372894,-0.49021352774991556,1.420506122311295,2.646551342272854,1.5380532035560819,26.972032267906314,0.25,-2.252516621320588,-0.9875000000000007,-4.293097326386295,2.318097326386294,-2.6402986631931498,0.6652986631931483,-1.8299999999999983,72.72727272727273,27.73330526369206,1.652798663193148,8,-0.5,1.125,3.40625,1.8125,0.5,0,-0.046511627906976716,1.6666666666666667,26.875,1.4,27.125,1.0,26.5,-0.046511627906976716 597,2004-08-31,26.5,27.0,26.5,26.75,1766116.0,-0.013953488372092981,-3.0,1.0,30.0,22.305303750750213,-0.10685449188516571,1.5397238995024267,2.9710164616075403,1.9364666846996883,27.831528105667502,0.5,-2.4022955213373187,-1.1499999999999986,-4.211432413275567,1.9114324132755698,-2.6807162066377828,0.3807162066377856,-1.410899999999998,40.0,-7.2122996237470005,1.5307162066377833,8,0.0,1.5,3.8125,2.1875,0.875,1,-0.028301886792452824,1.0,26.875,1.6666666666666667,26.875,1.4,27.125,-0.028301886792452824 598,2004-09-01,26.75,26.875,26.625,26.75,767668.0,0.009433962264151052,1.0,-0.0,28.57142857142857,24.061467209041332,-0.33309523239068284,1.0688698012579714,2.6763744231547797,1.7135674955224545,29.538329187769065,0.375,-2.2722362297164054,-0.7250000000000014,-3.551798449427512,2.101798449427509,-2.1383992247137584,0.6883992247137556,-1.6176819999999985,33.33333333333333,-11.957015350423518,1.4133992247137555,9,-0.25,1.25,3.53125,1.9375,0.625,2,0.004672897196261738,-3.0,26.5,1.0,26.875,1.6666666666666667,26.875,0.004672897196261738 599,2004-09-02,26.5,26.75,26.375,26.75,1827004.0,-0.009345794392523366,2.0,-100.0,29.787234042553195,26.213752473028723,-0.049062862013347086,1.0892139130331984,2.8738772005961692,1.9914855949156092,31.895837395233862,0.375,-2.091155527568283,-0.7937499999999993,-3.3577659187455247,1.770265918745526,-2.075757959372762,0.4882579593727634,-1.3253283600000003,14.285714285714285,-31.578094446469017,1.2820079593727622,9,0.0625,1.5,3.78125,2.4375,0.75,3,0.0,1.0,26.75,-3.0,26.5,1.0,26.875,0.0 600,2004-09-03,26.625,26.75,26.25,26.625,2659020.0,0.004716981132075526,3.0,-0.0,48.38709677419355,30.03454100349467,-0.08502445569774153,0.7880300750097433,2.6967501099527027,1.8974098868600926,33.46013297517063,0.5,-1.8910183464217099,-0.53125,-2.913855550763234,1.851355550763234,-1.7225527753816188,0.6600527753816188,-1.4088217928000013,42.857142857142854,-3.9765072559289223,1.1913027753816174,9,-0.0625,1.375,3.65625,2.3125,0.375,4,0.0,2.0,26.5,1.0,26.75,-3.0,26.5,0.0 601,2004-09-06,26.875,27.0,26.625,26.75,726760.0,0.009389671361502261,1.0,100.0,56.666666666666664,34.74353571248938,-0.264902105975132,0.39069908644515294,2.404512773738574,1.6781059725378142,34.62403417717506,0.375,-1.66530600609536,-0.1750000000000007,-2.395419590504499,2.0454195905044976,-1.2852097952522499,0.9352097952522485,-1.6181453569440016,83.33333333333334,32.91776128851061,1.1102097952522492,9,-0.25,1.125,3.40625,2.0625,-0.5,0,0.009302325581395321,3.0,26.625,2.0,26.5,1.0,26.75,0.009302325581395321 602,2004-09-07,26.75,27.125,26.625,26.875,2468652.0,-0.0046511627906976605,-1.6666666666666667,-1.0,54.83870967741936,38.32100240620684,-0.003051514717618886,0.3360306913273092,2.4768926039532886,1.8234073540865339,36.24727659322304,0.5,-1.3872503588833531,-0.1750000000000007,-2.140826463402078,1.7908264634020767,-1.1579132317010377,0.8079132317010362,-1.4532824498051227,57.14285714285714,3.940857827982157,0.9829132317010378,9,0.0,1.25,3.53125,2.1875,0.0,1,0.02336448598130847,1.0,26.875,3.0,26.625,2.0,26.5,0.02336448598130847 603,2004-09-08,25.75,26.75,25.625,26.75,5786172.0,-0.03738317757009346,1.25,8.0,44.73684210526316,39.659284007646335,0.9827160087420346,1.1384328111087854,3.4155971730247643,2.8420916752351246,37.58766347773758,1.125,-1.1549873271149806,-1.0124999999999993,-2.783798958392211,0.7587989583922123,-1.8981494791961033,-0.12685052080389525,-0.4142168008090188,8.333333333333332,-46.189373372197466,0.8856494791961054,9,0.6875,2.1875,4.46875,3.1875,0.875,2,0.06310679611650483,-1.6666666666666667,26.75,1.0,26.875,3.0,26.625,0.06310679611650483 604,2004-09-09,25.625,25.75,25.125,25.75,6806756.0,-0.004854368932038833,9.0,0.125,45.94594594594595,41.060685409047736,0.9751078942911491,1.0204041683231644,3.4685259718970514,2.9772552400391064,39.12328250030577,0.625,-0.8939135378881637,-0.9499999999999993,-2.3009256086110987,0.40092560861110016,-1.625462804305549,-0.27453719569444957,1.625,25.0,-28.85161359644769,0.6754628043055495,9,0.5,2.125,4.59375,3.3125,0.875,3,0.06829268292682933,1.25,25.75,-1.6666666666666667,26.75,1.0,26.875,0.06829268292682933 605,2004-09-10,25.875,26.125,25.5,25.75,2257768.0,0.009756097560975618,1.0,-1.0,45.94594594594595,42.76442996993515,0.6351313199464954,0.5629928694138968,3.1599630609822,2.732988044393423,41.013536061387704,0.625,-0.7101749774938995,-0.5500000000000007,-1.3983730559762506,0.2983730559762492,-0.9741865279881239,-0.12581347201187754,1.3324999999999996,37.5,-16.143222659821404,0.42418652798812495,9,0.25,1.625,4.4375,3.625,0.375,4,0.0531400966183575,9.0,25.625,1.25,25.75,-1.6666666666666667,26.75,0.0531400966183575 606,2004-09-13,26.5,26.625,26.0,26.125,1601228.0,0.024154589371980784,1.0,3.0,56.41025641025641,45.69890290440808,-0.054374523825440946,-0.08611181442780946,2.478425524175698,2.123401074590621,39.63525110080739,0.75,-0.6406209921360251,0.08749999999999858,-0.7479796920276947,0.9229796920276918,-0.33023984601384626,0.5052398460138434,0.6658499999999989,68.75,12.019792944185703,0.4177398460138461,9,-0.375,0.875,3.59375,3.0,0.125,0,0.018867924528301883,1.0,25.875,9.0,25.625,1.25,25.75,0.018867924528301883 607,2004-09-14,26.875,27.0,26.5,26.5,3265180.0,0.014150943396226356,-1.6666666666666667,1.0,54.054054054054056,48.53030573581091,-0.4141377509497133,-0.44452338694268434,2.054109578736636,1.7302251029951066,38.18538106446489,0.5,-0.5506239965383202,0.4375,-0.4228090020153168,1.2978090020153168,0.007345498992339827,0.8676545010076602,0.2500329999999984,93.33333333333333,38.60592920846622,0.43015450100765845,9,-0.75,0.5,3.15625,2.9375,-0.375,1,-0.018604651162790753,1.0,26.5,1.0,25.875,9.0,25.625,-0.018604651162790753 608,2004-09-15,26.75,27.25,26.75,27.0,2873696.0,-0.0046511627906976605,-3.0,-0.6666666666666666,45.45454545454546,50.271118114921165,-0.32311695017944686,-0.3056602156272916,2.131354074550508,1.8481130979858982,36.24128398121188,0.5,-0.4461146107901186,0.2937499999999993,-0.5771048431833883,1.1646048431833869,-0.1416774215916945,0.7291774215916931,-1.625,76.47058823529412,25.324544907803997,0.4354274215916946,9,-0.5625,0.5625,3.28125,3.0625,-2.375,2,0.0,-1.6666666666666667,26.875,1.0,26.5,1.0,25.875,0.0 609,2004-09-16,27.0,27.125,26.75,26.875,2064472.0,0.009345794392523255,1.0,-0.5,51.515151515151516,50.618679752805384,-0.5528738310351358,-0.5234275597727773,1.8395487172990528,1.5804072667593374,34.38236665991759,0.375,-0.2951250563901482,0.5062500000000014,-0.3913894481909814,1.4038894481909843,0.057430275904511774,0.9550697240954911,-1.8324999999999996,85.71428571428571,35.75737578592094,0.4488197240954907,9,-0.8125,0.3125,2.84375,2.8125,-1.625,3,-0.01388888888888884,-3.0,26.75,-1.6666666666666667,26.875,1.0,26.5,-0.01388888888888884 610,2004-09-17,27.0,27.125,26.875,26.875,2780504.0,0.0,-3.0,1.0,51.515151515151516,50.04628918041482,-0.5521505817329668,-0.4686992696885781,1.7847922037306247,1.5685093632080438,32.300163152250875,0.25,-0.14896650505965425,0.4562500000000007,-0.4369811246852713,1.3494811246852727,0.009634437657364714,0.9028655623426367,-1.790849999999999,80.0,31.563356635990317,0.4466155623426367,9,-0.8125,0.3125,2.84375,2.875,-1.875,4,-0.01851851851851849,1.0,27.0,-3.0,26.75,-1.6666666666666667,26.875,-0.01851851851851849 611,2004-09-20,26.625,27.0,26.625,27.0,972544.0,-0.01388888888888884,1.0,-3.0,51.515151515151516,49.67700494016283,-0.2417667978300848,-0.06763228246957453,2.1196978973932907,1.925318275903436,30.963209667692222,0.375,-0.0029355011808753773,0.0625,-0.8204525826221669,0.9454525826221669,-0.37897629131108346,0.5039762913110835,-1.3750329999999984,16.666666666666664,-31.48068632809482,0.44147629131108374,9,-0.4375,-0.5,3.21875,3.3125,-1.625,0,-0.014084507042253502,-3.0,27.0,1.0,27.0,-3.0,26.75,-0.014084507042253502 612,2004-09-21,26.875,26.875,26.625,26.625,1360880.0,0.009389671361502261,1.0,-0.6666666666666666,51.515151515151516,50.43015043015043,-0.5276599515968492,-0.25178255988038245,1.7994440340576183,1.6683757148431226,29.410328877716218,0.25,0.003694904696114776,0.2624999999999993,-0.5682415837362704,1.093241583736269,-0.15287079186813557,0.6778707918681341,-1.585032339999998,40.0,-9.607260307589293,0.41537079186813425,9,-0.6875,-0.6875,1.1875,1.3125,-1.75,1,-0.009302325581395321,1.0,26.625,-3.0,27.0,1.0,27.0,-0.009302325581395321 613,2004-09-22,26.875,27.125,26.75,27.0,2573916.0,0.0,1.0,-0.5,54.83870967741936,51.41823528920303,-0.39258065654937013,-0.2342585900963421,1.7075929875619025,1.6633585651220173,28.19222267826593,0.375,-0.04897045997013194,0.24374999999999858,-0.5932048500689362,1.0807048500689334,-0.1747274250344688,0.662227425034466,-1.5458316931999967,50.0,-3.906856088561497,0.4184774250344671,9,-0.5,-0.6875,1.09375,1.3125,-1.75,2,-0.013953488372092981,1.0,26.875,1.0,26.625,-3.0,27.0,-0.013953488372092981 614,2004-09-23,26.375,26.625,26.125,26.625,2549580.0,-0.018604651162790753,3.0,2.0,47.05882352941176,51.541888354032565,0.2514360987721602,0.21784118153711063,2.11206786791443,2.165362472649594,28.013358428409514,0.75,-0.1008086329416571,-0.21875,-1.0293500051951163,0.5918500051951163,-0.6240500025975564,0.18655000259755639,-1.0074150593359974,25.0,-29.0527199511109,0.40530000259755805,9,0.25,-0.1875,1.46875,1.8125,-1.5,3,-0.07582938388625593,1.0,26.875,1.0,26.875,1.0,26.625,-0.07582938388625593 615,2004-09-24,26.0,26.375,25.875,26.375,2450876.0,-0.014218009478673022,1.6666666666666667,1.5,39.99999999999999,49.718526530670744,0.7219531080785373,0.5522409605534939,2.3973049148817545,2.542202011126527,27.91288563060112,0.5,-0.03157989544184048,-0.5500000000000007,-1.3905825047963347,0.2905825047963333,-0.9702912523981659,-0.12970874760183548,-0.5947667581492766,10.0,-38.68214704732897,0.4202912523981668,9,0.5625,0.1875,1.75,2.1875,-1.0625,4,-0.024038461538461564,3.0,26.375,1.0,26.875,1.0,26.875,-0.024038461538461564 616,2004-09-27,25.625,25.875,25.5,25.75,2755532.0,-0.014423076923076872,1.0,0.3333333333333333,37.83783783783784,47.91672472886894,1.0725742593266787,0.8735815069674189,2.6884229318570583,2.932846766977846,27.93282660168397,0.5,0.03693777699245615,-0.8625000000000007,-1.7833834431081463,0.05838344310814492,-1.3229417215540735,-0.4020582784459279,-0.18287142298629178,7.6923076923076925,-38.27057825282968,0.4604417215540727,9,0.75,0.5625,2.125,2.5625,-0.5,0,-0.019512195121951237,1.6666666666666667,26.0,3.0,26.375,1.0,26.875,-0.019512195121951237 617,2004-09-28,25.75,25.875,25.5,25.625,2356168.0,0.004878048780487809,1.0,-1.0,50.0,48.42177523391945,0.8618429026749972,0.7267745574193469,2.479263994974559,2.808410071660095,27.656580692324606,0.375,0.09582424073436613,-0.6999999999999993,-1.6780485403954373,0.2780485403954387,-1.18902427019772,-0.21097572980227852,-0.2717139945265643,15.384615384615385,-33.878373124282135,0.4890242701977197,9,0.5625,0.4375,1.96875,2.4375,-0.875,1,-0.029126213592232997,1.0,25.625,1.6666666666666667,26.0,3.0,26.375,-0.029126213592232997 618,2004-09-29,26.875,26.875,25.875,25.875,5029108.0,0.043689320388349495,1.0,8.0,63.15789473684211,49.71541336966285,-0.2721842519830595,-0.40936916960174585,1.2532343004531619,1.6945127024211786,26.81526025296357,1.125,0.07612078604028483,0.4187499999999993,-0.5689207047664553,1.4064207047664539,-0.07508535238322622,0.9125853523832248,-1.375,100.0,45.69879457089995,0.49383535238322646,9,-0.5625,-0.6875,0.84375,1.3125,-1.75,2,-0.06511627906976747,1.0,25.75,1.0,25.625,1.6666666666666667,26.0,-0.06511627906976747 619,2004-09-30,26.5,26.875,26.375,26.75,1573700.0,-0.013953488372092981,1.0,-0.25,56.41025641025641,50.25931391356339,0.027303269566324673,-0.03622652223387135,1.5489722406865702,2.0705638682154444,25.727266495445882,0.5,0.03320449457907415,0.04374999999999929,-0.9439207047664553,1.0314207047664539,-0.4500853523832262,0.5375853523832248,-1.0,72.72727272727273,15.627457424197175,0.49383535238322646,9,-0.1875,-0.3125,1.21875,1.6875,-1.5,3,-0.05188679245283023,1.0,26.875,1.0,25.75,1.0,25.625,-0.05188679245283023 620,2004-10-01,26.625,26.875,26.5,26.625,1092924.0,0.004716981132075526,-2.0,-0.0,51.42857142857142,50.249693903943374,-0.1748744262705415,-0.1699394038341424,1.3324392594596262,1.9553361489156487,24.48021958457475,0.375,0.046942859337463005,0.1687499999999993,-0.8189207047664553,1.1564207047664539,-0.3250853523832262,0.6625853523832248,-1.0899999999999999,81.81818181818183,25.110070515826294,0.49383535238322646,10,-0.3125,-0.4375,0.4375,1.5625,-1.375,4,-0.06572769953051638,1.0,26.5,1.0,26.875,1.0,25.75,-0.06572769953051638 621,2004-10-04,27.125,27.25,26.625,26.75,2651244.0,0.018779342723004744,1.0,100.0,52.77777777777778,50.38998571090185,-0.6665897509539889,-0.6853900202232666,0.7327398897173651,1.4721069025281395,23.391545314091193,0.625,0.02145462621933447,0.65625,-0.35965962610966784,1.6721596261096678,0.14829518694516608,1.164204813054834,-1.5557000000000016,92.85714285714286,39.09721859959024,0.5079548130548343,10,-0.75,-0.9375,0.0625,1.0625,-1.625,0,-0.08064516129032262,-2.0,26.625,1.0,26.5,1.0,26.875,-0.08064516129032262 622,2004-10-05,27.375,27.75,26.75,27.125,4736840.0,0.009216589861751112,1.0,0.6666666666666666,56.75675675675676,50.60310205305045,-0.9367112354948723,-0.9340553055859075,0.3879196969264527,1.242497547537905,22.45854185957722,1.0,-0.0004540106537227473,0.875,-0.21321437516558817,1.9632143751655882,0.33089281241720414,1.4191071875827959,-1.7720860000000016,80.0,27.910201351121188,0.5441071875827942,10,-0.75,-0.9375,-0.1875,0.8125,-1.75,1,-0.0821917808219178,1.0,27.125,-2.0,26.625,1.0,26.5,-0.0821917808219178 623,2004-10-06,27.375,27.625,27.25,27.5,2331852.0,0.0,1.0,-0.5,54.285714285714285,51.40608991486184,-0.9591973781607024,-0.8496334954899183,0.2911445171663374,1.2591034152224942,20.641482641102797,0.375,0.005455409301092118,0.7937499999999993,-0.30131969256765245,1.888819692567651,0.24621515371617164,1.341284846283827,-1.6862025600000017,72.72727272727273,23.862534530541296,0.5475348462838263,10,-0.75,-0.9375,-0.125,0.8125,-1.0,2,-0.091324200913242,1.0,27.375,1.0,27.125,-2.0,26.625,-0.091324200913242 624,2004-10-07,27.375,27.625,27.25,27.5,1488176.0,0.0,1.0,1.0,54.285714285714285,52.993391502163426,-0.8967307819626598,-0.7502725551468536,0.1883443027033671,1.2758778689555896,18.374394598878702,0.375,-0.007006660266181797,0.7062500000000007,-0.3459250654821382,1.7584250654821396,0.18016246725893126,1.2323375327410702,-1.603754457600001,70.0,24.037895868778342,0.5260875327410696,10,-0.75,-0.9375,-0.125,0.8125,-1.25,3,-0.0821917808219178,1.0,27.375,1.0,27.375,1.0,27.125,-0.0821917808219178 625,2004-10-08,27.25,27.375,27.0,27.375,1049000.0,-0.004566210045662156,5.0,1.0,57.57575757575757,55.18649369526562,-0.643435641254424,-0.5449174829815,0.21100179972744115,1.4150998577637566,16.47896475976774,0.375,-0.03936312267431319,0.5124999999999993,-0.5002476954988104,1.525247695498809,0.00612615225059443,1.0188738477494041,-1.3996042792959997,55.55555555555556,5.644557671578966,0.5063738477494056,10,-0.625,-0.8125,0.03125,0.9375,-0.875,4,-0.08256880733944949,1.0,27.375,1.0,27.375,1.0,27.375,-0.08256880733944949 626,2004-10-11,27.0,27.25,26.875,27.25,753032.0,-0.00917431192660545,2.0,2.0,51.515151515151516,55.354843863615784,-0.1987847855482059,-0.26934770731330815,0.3496144540619852,1.6780124932072802,15.29621409595269,0.375,-0.0006927780808752004,0.2375000000000007,-0.7752476954988126,1.250247695498814,-0.2688738477494077,0.7438738477494091,-1.0736201081241603,25.0,-25.08383683093553,0.5063738477494074,10,-0.1875,-0.5625,0.28125,1.1875,-0.5,0,-0.06481481481481477,5.0,27.25,1.0,27.375,1.0,27.375,-0.06481481481481477 627,2004-10-12,26.375,27.0,26.375,26.75,2092112.0,-0.02314814814814814,-2.3333333333333335,1.5,44.73684210526315,53.30806023788479,0.5857977412997357,0.3333647016035428,0.8536679880182731,2.30643419499534,14.817532129453667,0.625,0.09536446335386373,-0.3625000000000007,-1.3881576837385055,0.663157683738504,-0.8753288418692549,0.15032884186925344,-0.3756753037991949,0.0,-48.02509191612337,0.512828841869253,10,0.6875,0.0625,0.9375,1.8125,0.375,1,-0.033175355450236976,2.0,27.0,5.0,27.25,1.0,27.375,-0.033175355450236976 628,2004-10-13,26.75,27.0,26.625,26.625,1366432.0,0.014218009478673022,-5.0,-0.3333333333333333,54.054054054054056,53.04625997608453,0.21367167319778702,-0.0438853216574806,0.37570436116040185,1.9350753476914093,14.65100432416842,0.625,0.2548255240079982,0.01249999999999929,-1.0131576837385055,1.038157683738504,-0.5003288418692549,0.5253288418692534,-0.680648291647227,30.0,-20.072700069871516,0.512828841869253,10,0.3125,-0.3125,0.625,1.4375,0.25,2,-0.04205607476635509,-2.3333333333333335,26.375,2.0,27.0,5.0,27.25,-0.04205607476635509 629,2004-10-14,26.625,26.875,26.5,26.625,1002716.0,-0.004672897196261627,-2.0,0.0,57.142857142857146,53.68118061100517,0.4003708751936266,0.0543676041696628,0.398195076579988,2.0510512356450263,14.535547990341247,0.375,0.3447567986869018,-0.09375,-1.1128924413646892,0.9253924413646892,-0.6033212206823464,0.4158212206823464,-0.48842235998133887,25.0,-28.896507599022975,0.5095712206823447,10,0.4375,-0.1875,0.5625,1.5625,0.5,3,-0.009389671361502372,-5.0,26.75,-2.3333333333333335,26.375,2.0,27.0,-0.009389671361502372 630,2004-10-15,26.5,26.625,26.25,26.5,1816568.0,-0.0046948356807511304,2.0,0.0,60.6060606060606,54.5509898141477,0.5652131488380832,0.14755336946915065,0.44129820251745855,2.1622168529482337,14.531598349055713,0.375,0.2737255921826929,-0.19375000000000142,-1.2083636158533366,0.8208636158533338,-0.701056807926669,0.3135568079266662,-0.2988854655820852,25.0,-33.30591210891926,0.5073068079266684,10,0.5,0.125,0.4375,1.6875,0.875,4,-0.014150943396226467,-2.0,26.625,-5.0,26.75,-2.3333333333333335,26.375,-0.014150943396226467 631,2004-10-18,26.25,26.5,26.125,26.5,2471692.0,-0.009433962264150941,2.0,-100.0,55.88235294117648,54.45383383463878,0.7577244824489213,0.3879070353689009,0.6168969908923678,2.396788283061966,14.31703952113288,0.375,0.2622098870057279,-0.4250000000000007,-1.4586445484947284,0.6086445484947269,-0.9418222742473645,0.09182227424736311,1.5,14.285714285714285,-47.40674729258504,0.5168222742473645,10,0.625,0.375,0.5625,1.9375,1.125,0,0.004761904761904745,2.0,26.5,-2.0,26.625,-5.0,26.75,0.004761904761904745 632,2004-10-19,26.625,26.75,26.5,26.5,2987948.0,0.014285714285714235,-3.0,-0.5,46.42857142857143,53.58081796162291,0.2963089730966857,-0.007149193856868408,0.16225983994535653,2.0163672603541087,13.924840461712623,0.5,0.28300286432682853,-0.03750000000000142,-1.0669991117305173,0.9919991117305145,-0.5522495558652594,0.4772495558652565,1.0925000000000011,57.14285714285714,0.2838123706815239,0.514749555865258,10,0.25,0.0,0.125,1.5625,0.25,1,-0.0046948356807511304,2.0,26.25,2.0,26.5,-2.0,26.625,-0.0046948356807511304 633,2004-10-20,26.5,26.625,26.25,26.625,2407380.0,-0.0046948356807511304,5.0,-1.0,50.0,53.10462748543244,0.3175290548008647,0.09308899796463521,0.2125877128150151,2.1251848654995555,14.03268142129101,0.375,0.25514358753133237,-0.1437500000000007,-1.1706096737018008,0.8831096737017994,-0.6571798368509008,0.36967983685089933,1.1856500000000025,50.0,-4.651396949492671,0.5134298368509003,10,0.25,0.125,0.25,1.6875,0.5,2,0.009433962264151052,-3.0,26.625,2.0,26.25,2.0,26.5,0.009433962264151052 634,2004-10-21,24.375,25.0,24.25,24.9375,14218768.0,-0.08018867924528306,1.1818181818181819,4.5,28.571428571428584,49.881924262729214,2.2040010582386103,2.1719273519516094,2.224594102111677,4.221481412442603,14.145849996507359,2.25,0.1251970863246079,-2.1687499999999993,-3.6112327828950406,-0.726267217104958,-2.88999139144752,-1.4475086085524786,3.2794370000000015,5.0,-44.30588816240238,0.7212413914475208,10,1.375,1.625,2.375,3.8125,2.375,3,0.10769230769230775,5.0,26.5,-3.0,26.625,2.0,26.25,0.10769230769230775 635,2004-10-22,25.375,25.75,24.5,24.5,4814072.0,0.0410256410256411,-1.8571428571428572,-1.5555555555555556,34.78260869565217,48.02275283834041,1.0170118060811681,1.1833754086401953,1.137009855848973,3.196305613886665,13.593793068791605,1.375,0.02147651498464853,-1.1374999999999993,-2.6547256536889208,0.3797256536889222,-1.8961128268444583,-0.3788871731555403,2.143259520000001,45.0,1.153355792591782,0.7586128268444603,10,0.25,0.625,1.375,2.8125,1.25,4,0.06896551724137923,1.1818181818181819,24.375,5.0,26.5,-3.0,26.625,0.06896551724137923 636,2004-10-25,25.125,25.25,24.875,25.125,1867824.0,-0.009852216748768461,2.0,0.0,30.434782608695656,46.43363511649956,1.0874275183309088,1.4693293139130859,1.363220372652659,3.4154287006668262,12.651338035111959,0.5,-0.10135602215339645,-1.3625000000000007,-2.955866181853665,0.23086618185366348,-2.159183090926831,-0.5658169090731704,2.2625291392000015,35.0,-4.096954470725244,0.796683090926832,10,0.5,0.875,1.625,3.0625,1.25,0,0.08955223880597019,-1.8571428571428572,25.375,1.1818181818181819,24.375,5.0,26.5,0.08955223880597019 637,2004-10-26,25.0,25.25,25.0,25.125,2179536.0,-0.00497512437810943,-3.0,-100.0,29.787234042553195,43.737321781888355,1.1140238253258588,1.6182276267716453,1.4745771113382808,3.508511450023608,11.657951560325369,0.25,-0.24806461784774925,-1.4499999999999993,-3.1482963599787332,0.24829635997873467,-2.2991481799893663,-0.6008518200106323,2.2620279736320015,31.57894736842105,-3.129165628864019,0.8491481799893671,10,0.5625,1.0,1.15625,3.1875,1.875,1,0.09499999999999997,2.0,25.125,-1.8571428571428572,25.375,1.1818181818181819,24.375,0.09499999999999997 638,2004-10-27,25.125,25.25,24.875,25.125,3016020.0,0.004999999999999893,2.0,-0.0,31.25,40.860337654904235,0.8205682936605889,1.4286473130078363,1.337105066451727,3.355988825230579,12.228453757513746,0.375,-0.35609565161427525,-1.2375000000000007,-3.0217512803919035,0.5467512803919021,-2.129625640195954,-0.3453743598040475,2.016546854686723,58.333333333333336,26.92906227430141,0.8921256401959522,10,0.375,0.875,1.0625,3.0625,1.5,2,0.06965174129353224,-3.0,25.0,2.0,25.125,-1.8571428571428572,25.375,0.06965174129353224 639,2004-10-28,25.125,25.375,25.0,25.125,809928.0,0.0,-2.0,0.0,31.914893617021278,37.67243021167764,0.6542148471419864,1.3917076110241808,1.3284056151548143,3.328186785314756,12.75500239777908,0.375,-0.3878322943908472,-1.1687499999999993,-3.034781180988741,0.6972811809887425,-2.10176559049437,-0.2357344095056284,1.900884980499253,50.0,20.756335753541023,0.9330155904943707,10,0.375,0.875,1.15625,3.0625,1.25,3,0.07462686567164178,2.0,25.125,-3.0,25.0,2.0,25.125,0.07462686567164178 640,2004-10-29,24.875,25.25,24.6875,25.25,1037036.0,-0.00995024875621886,2.0,-100.0,31.914893617021278,35.0093791756604,0.7257926433395916,1.5851513401093946,1.5746812584499956,3.546652862204354,13.418169886422557,0.5625,-0.5174617356394364,-1.3312500000000007,-3.2935174183336464,0.631017418333645,-2.3123837091668236,-0.35011629083317786,2.0398495812792845,27.27272727272727,-2.4041401400572333,0.9811337091668227,10,0.625,1.125,1.53125,3.3125,1.5,4,0.07537688442211055,-2.0,25.125,2.0,25.125,-3.0,25.0,0.07537688442211055 641,2004-11-01,24.9375,25.125,24.9375,25.0,1060460.0,0.002512562814070307,-5.0,0.16666666666666666,36.47058823529412,33.90293659862959,0.5113045423880926,1.4233420728292785,1.501046888763696,3.454658128519668,14.670150856578251,0.25,-0.665399431731899,-1.1593750000000007,-3.1496783853637993,0.8309283853637979,-2.154526692681902,-0.16422330731809964,1.8707555980281114,36.36363636363637,2.811692018050657,0.9951516926818997,11,0.5,1.0625,1.4375,3.1875,1.4375,0,0.06766917293233088,2.0,24.875,-2.0,25.125,2.0,25.125,0.06766917293233088 642,2004-11-02,25.125,25.25,24.9375,25.125,2191252.0,0.007518796992481258,1.5,-0.0,34.14634146341464,32.141418983453434,0.0990718824352328,1.1158448409946864,1.316450939288373,3.2344624746455892,15.889725231348823,0.3125,-0.8288713724542482,-0.859375,-2.799208060506153,1.0804580605061531,-1.8292915302530766,0.11054153025307656,1.580925374106986,63.63636363636363,28.41092588969169,0.9699165302530772,11,-0.125,0.875,1.15625,3.0,1.125,1,0.04975124378109452,-5.0,24.9375,2.0,24.875,-2.0,25.125,0.04975124378109452 643,2004-11-03,24.875,25.25,24.875,25.25,2666204.0,-0.00995024875621886,1.0,-100.0,33.33333333333333,32.67051951255396,0.10540979440190057,1.2321193788368454,1.5463611425147263,3.4499811502318067,17.199308968030994,0.375,-0.9696896348178967,-0.984375,-2.8682902085905972,0.8995402085905972,-1.9263326042952968,-0.042417395704703154,1.7326883591427062,27.27272727272727,-8.864210264153282,0.9419576042952986,11,0.25,1.125,1.375,3.25,1.375,2,0.08040201005025116,1.5,25.125,-5.0,24.9375,2.0,24.875,0.08040201005025116 644,2004-11-04,25.125,25.125,24.875,24.9375,2239976.0,0.01005025125628145,1.6666666666666667,-0.5,37.2093023255814,32.94015213810165,-0.03018937779483366,0.8484106573451591,1.2586134588069129,3.166603502406261,18.579664237121484,0.25,-1.0999237787221858,-0.6218749999999993,-2.3898629100268245,1.146112910026826,-1.505868955013412,0.2621189550134133,1.3883808247769984,77.77777777777779,38.570146300162335,0.8839939550134134,11,-0.09375,0.875,1.125,3.0,1.625,3,0.05970149253731338,1.0,24.875,1.5,25.125,-5.0,24.9375,0.05970149253731338 645,2004-11-05,25.0,25.375,25.0,25.25,759984.0,-0.00497512437810943,-2.0,-1.3333333333333333,38.095238095238095,33.79131385882859,0.040256211176380674,0.8392313057226772,1.351694468986338,3.2551642356154,20.172717710158484,0.375,-1.2548263133369346,-0.6343749999999986,-2.281878593958524,1.0131285939585268,-1.4581267969792613,0.18937679697926413,1.4228455917859186,25.0,-16.642959130953912,0.8237517969792627,11,0.03125,1.0,1.25,3.125,2.25,4,0.05499999999999994,1.6666666666666667,25.125,1.0,24.875,1.5,25.125,0.05499999999999994 646,2004-11-08,25.25,25.375,25.0,25.0,3052512.0,0.010000000000000009,-2.0,-1.0,36.585365853658544,34.5466618378403,-0.21249386120817348,0.4757979074709624,1.0720224005831014,2.9638210872241544,21.66683522666284,0.375,-1.1078812535617786,-0.296875,-1.8201996837448107,1.2264496837448107,-1.0585373418724053,0.46478734187240534,1.0859317681144809,75.0,33.8587370539136,0.7616623418724061,11,-0.21875,0.75,1.0,2.75,2.0,0,0.044554455445544594,-2.0,25.0,1.6666666666666667,25.125,1.0,24.875,0.044554455445544594 647,2004-11-09,25.5,25.5,25.25,25.25,2431380.0,0.00990099009900991,1.0,1.0,40.47619047619048,35.571794112972576,-0.4292504196666229,0.16536221187184452,0.8067328006615355,2.669520165648258,22.454787405334066,0.25,-1.0547488219951298,-0.0031250000000007105,-1.475722843233413,1.4694728432334117,-0.7394239216167051,0.7331739216167037,0.7524944973899004,100.0,57.50162438101293,0.7362989216167054,11,-0.40625,0.5,0.78125,2.5,1.25,1,0.03431372549019618,-2.0,25.25,-2.0,25.0,1.6666666666666667,25.125,0.03431372549019618 648,2004-11-10,25.625,26.0,25.625,25.625,2789712.0,0.004901960784313708,0.0,0.0,69.23076923076923,39.71800251450012,-0.5317901234260667,-0.05084840059360474,0.6595209929573755,2.502492254859092,22.949258031703373,0.5,-0.945745357907299,0.17812500000000142,-1.1750358950511668,1.5312858950511696,-0.4984554475255827,0.8547054475255855,0.5473947174943028,66.66666666666666,18.622572063490644,0.6765804475255839,11,-0.28125,0.3125,0.90625,2.375,0.375,2,0.024390243902439046,1.0,25.5,-2.0,25.25,-2.0,25.0,0.024390243902439046 649,2004-11-11,26.375,26.5,25.625,25.625,7751724.0,0.029268292682926855,-1.3333333333333333,100.0,66.66666666666666,43.579310631127385,-1.2134366815297,-0.8648809847446195,-0.09637422830325804,1.7124029882403988,23.20230958787648,0.875,-0.7939751327830251,0.9406250000000007,-0.3706839834211202,2.2519339834211216,0.28497050828944026,1.5962794917105612,-2.125,91.66666666666666,41.45141744252222,0.6556544917105611,11,-0.6875,-0.4375,0.15625,1.625,-1.0,3,-0.004739336492891044,0.0,25.625,1.0,25.5,-2.0,25.25,-0.004739336492891044 650,2004-11-12,26.125,26.625,26.0,26.5,1260888.0,-0.009478672985781977,1.0,-0.5,66.66666666666666,46.93443045683544,-0.8576706396109124,-0.6792405293892116,0.14067424176468535,1.9204529896651366,23.198994885669848,0.625,-0.6563134848038423,0.7093750000000014,-0.5473666882770942,1.966116688277097,0.0810041558614536,1.3377458441385492,-1.8299999999999983,69.23076923076923,16.384886135460313,0.6283708441385476,11,-0.375,-0.3125,0.40625,1.875,-0.25,4,0.02392344497607657,-1.3333333333333333,26.375,0.0,25.625,1.0,25.5,0.02392344497607657 651,2004-11-15,26.375,26.625,26.0,26.375,1689980.0,0.009569377990430672,1.5,-0.0,72.0,51.14039251645604,-0.9860066045981952,-0.9690809715364281,-0.1276987790905224,1.6335226314035083,23.030304312121896,0.625,-0.5116394546831842,0.953125,-0.3221942324817242,2.228444232481724,0.31546538375913613,1.5907846162408639,-1.9867999999999988,81.81818181818183,25.196484868974252,0.6376596162408624,11,-0.625,-0.625,0.15625,1.625,-0.125,0,0.033175355450236976,1.0,26.125,-1.3333333333333333,26.375,0.0,25.625,0.033175355450236976 652,2004-11-16,26.5,26.625,26.25,26.25,1936320.0,0.004739336492890933,-2.0,100.0,72.0,55.43668881275234,-1.00068402026033,-1.1635833374619402,-0.265968360776327,1.4679524305722005,23.3282470851773,0.375,-0.3340352247876375,1.0843750000000014,-0.16712081554103264,2.3358708155410355,0.4586270922294844,1.7101229077705185,-2.022327999999998,87.5,29.81031886949343,0.6257479077705177,11,-0.75,-0.875,0.125,1.5,-0.375,1,0.028301886792452935,1.5,26.375,1.0,26.125,-1.3333333333333333,26.375,0.028301886792452935 653,2004-11-17,26.75,26.875,26.5,26.5,1946520.0,0.009433962264151052,-2.0,1.0,74.07407407407408,59.53277456258485,-1.0691809063257907,-1.469221396070175,-0.49436858954965857,1.1804199844434393,23.440776917118853,0.375,-0.18475110939997919,1.3218749999999986,0.020765276279963274,2.622984723720034,0.6713201381399792,1.972429861860018,-2.1864348799999966,90.0,30.043100921233105,0.6505548618600183,11,-0.8125,-1.125,0.0,1.25,-0.25,2,0.0,-2.0,26.5,1.5,26.375,1.0,26.125,0.0 654,2004-11-18,27.0,27.0,26.5,26.75,906004.0,0.009345794392523255,3.0,1.0,81.48148148148148,64.35346827216745,-1.145727482653374,-1.5942159713237842,-0.7153887158515673,0.8899684521320417,21.653570800390153,0.5,-0.018960412439881225,1.4406250000000007,0.05967197762705467,2.8215780223729467,0.7501484888135295,2.131101511186472,-2.297748787199996,100.0,34.42541862985924,0.6904765111864728,11,-1.0,-1.375,-0.25,1.0,-0.5,3,-0.03703703703703709,-2.0,26.75,-2.0,26.5,1.5,26.375,-0.03703703703703709 655,2004-11-19,27.125,27.375,26.875,26.875,3871824.0,0.004629629629629539,-3.0,1.0,81.81818181818181,69.37933671267004,-1.0477822130488406,-1.6668483485108325,-0.8174183092896783,0.7308207975480592,21.16947765677104,0.5,0.1917933694940679,1.4781249999999986,-0.06579079655210052,3.0220407965520977,0.706167101723949,2.250082898276048,-2.238928884223995,81.81818181818183,12.0302421275792,0.7719578982760498,11,-0.8125,-1.3125,-0.375,0.8125,-0.5,4,-0.06451612903225812,3.0,27.0,-2.0,26.75,-2.0,26.5,-0.06451612903225812 656,2004-11-22,27.375,27.375,26.875,27.0,2917388.0,0.009216589861751112,1.6666666666666667,1.5,82.14285714285714,74.00896634229967,-1.0780163901654412,-1.8336535420268874,-1.0612179815491984,0.4457843134440189,20.659223518140585,0.5,0.3838634237122278,1.6156250000000014,-0.08783268720748794,3.319082687207491,0.7638961563962567,2.467353843603746,-2.2400359958015947,100.0,28.218042134882012,0.8517288436037455,11,-0.875,-1.5625,-0.5625,0.375,-1.0,0,-0.0547945205479452,-3.0,27.125,3.0,27.0,-2.0,26.75,-0.0547945205479452 657,2004-11-23,27.375,27.5,27.25,27.375,2617424.0,0.0,1.0,0.0,88.46153846153847,76.14571847905181,-0.8762215371402888,-1.7355859140957222,-1.0669790368944412,0.4123880256237271,20.187185589465102,0.25,0.595536644602273,1.4968749999999993,-0.31158237912352504,3.3053323791235236,0.5926463104382371,2.4011036895617615,-2.0160323962214335,87.5,9.671202080754284,0.9042286895617624,11,-0.8125,-1.5,-0.625,0.125,-1.125,1,-0.04109589041095896,1.6666666666666667,27.375,-3.0,27.125,3.0,27.0,-0.04109589041095896 658,2004-11-24,26.875,27.375,26.75,27.375,2414556.0,-0.0182648401826484,1.5,-100.0,75.0,77.07164440497773,-0.20144651830173288,-1.1570823220354214,-0.5746391762680929,0.8777411100758599,19.193359180977758,0.625,0.8022994845215905,0.9093750000000007,-0.9149286703301449,2.7336786703301463,-0.0027768351650721,1.8215268351650735,-1.25910850867486,37.5,-38.669043986098714,0.9121518351650724,11,-0.125,-1.0,-0.125,0.5,0.0,2,-0.027906976744186074,1.0,27.375,1.6666666666666667,27.375,-3.0,27.125,-0.027906976744186074 659,2004-11-25,27.0,27.0,26.625,26.75,3371720.0,0.0046511627906977715,2.0,-0.5,78.57142857142857,78.39439572772906,-0.25531609736461647,-1.1957145829086038,-0.7140642204753149,0.7204652146906412,18.273679302417573,0.375,0.986374222173076,0.9406250000000007,-0.8944656151442736,2.775715615144275,0.023079692427863563,1.8581703075721379,-1.1580154876338753,42.857142857142854,-38.1409868391844,0.917545307572137,11,-0.25,-1.125,-0.3125,0.375,-0.125,3,-0.01851851851851849,1.5,26.875,1.0,27.375,1.6666666666666667,27.375,-0.01851851851851849 660,2004-11-26,26.75,26.875,26.375,26.875,1400296.0,-0.0092592592592593,7.0,-0.5,71.42857142857143,78.330903664237,0.10355327158570304,-0.841169113191576,-0.48169169968783265,0.9304202294659127,16.827054087932495,0.625,1.028090879862603,0.5968750000000007,-1.1739015728780622,2.3676515728780636,-0.28851328643903074,1.4822632864390322,-0.7090536291178111,33.33333333333333,-46.4231937920119,0.8853882864390311,11,0.125,-0.75,-0.875,0.1875,-0.25,4,-0.009345794392523366,2.0,27.0,1.5,26.875,1.0,27.375,-0.009345794392523366 661,2004-11-29,26.625,27.0,26.625,26.75,2668360.0,-0.004672897196261627,-5.0,1.0,66.66666666666666,77.73831107164439,0.2992102839251416,-0.6147840271511775,-0.36404590984483676,1.0242212986915469,15.38251735365314,0.375,1.0317482757949499,0.3874999999999993,-1.2981593275102234,2.073159327510222,-0.4553296637551121,1.2303296637551107,-0.40896719362367406,22.22222222222222,-52.702737296557764,0.842829663755112,11,0.3125,-0.53125,-0.8125,0.3125,-0.25,0,0.0,7.0,26.75,2.0,27.0,1.5,26.875,0.0 662,2004-11-30,26.375,26.875,26.25,26.875,3868108.0,-0.009389671361502372,1.5,4.0,60.71428571428572,76.25389014277903,0.5918541426830899,-0.2807287019796689,-0.13251625000111034,1.225284743683602,14.150014976757538,0.625,1.0515465218347728,0.07499999999999929,-1.5276294183724346,1.6776294183724332,-0.7263147091862159,0.8763147091862145,1.125,11.11111111111111,-62.17923054785436,0.8013147091862168,11,0.5,-0.28125,-0.5625,0.5625,0.0,1,0.0,-5.0,26.625,7.0,26.75,2.0,27.0,0.0 663,2004-12-01,26.875,27.0,26.375,26.375,1582168.0,0.018957345971563955,-1.5,-1.0,57.692307692307686,73.61064861064861,0.12454757834367669,-0.6568903195194977,-0.6455573648750956,0.6687793827603628,12.697905179425224,0.625,1.0452735082260745,0.4750000000000014,-0.9975559590836554,1.9475559590836582,-0.26127797954182697,1.2112779795418298,0.6000000000000014,83.33333333333334,11.856585639138984,0.7362779795418293,12,0.0,-0.78125,-1.09375,-0.875,-0.5,2,-0.023255813953488413,1.5,26.375,-5.0,26.625,7.0,26.75,-0.023255813953488413 664,2004-12-02,26.625,27.0,26.625,27.0,2446516.0,-0.009302325581395321,1.0,-0.75,57.692307692307686,70.92999592999593,0.35286759389297373,-0.30435672925322876,-0.395653420579972,0.8622425240391856,11.167321564265336,0.375,1.0259221732388042,0.14999999999999858,-1.196535515587346,1.4965355155873432,-0.5232677577936755,0.8232677577936727,0.8255000000000017,50.0,-20.861930644894386,0.6732677577936728,12,0.25,-0.53125,-0.875,-0.625,0.0,3,0.009389671361502261,-1.5,26.875,1.5,26.375,-5.0,26.625,0.009389671361502261 665,2004-12-03,26.375,26.75,26.375,26.625,1982000.0,-0.009389671361502372,-2.0,0.6666666666666666,50.0,67.35856735856736,0.5423230979875839,0.056851343558737,-0.13656725817553905,1.0596656349288054,10.223562598372796,0.375,0.9658752832839674,-0.1687499999999993,-1.325182240261853,0.9876822402618544,-0.7469661201309243,0.40946612013092576,1.0514900000000011,16.666666666666664,-50.62787121120211,0.5782161201309259,12,0.5,-0.28125,-0.625,-0.375,0.25,4,0.018957345971563955,1.0,26.625,-1.5,26.875,1.5,26.375,0.018957345971563955 666,2004-12-06,26.375,26.375,26.0,26.375,2471772.0,0.0,1.0,-0.0,48.0,62.86284086284086,0.430865824601149,0.1533154973564237,-0.11520453837326983,1.0125426556267954,9.451200848660193,0.375,0.8517734166211,-0.22500000000000142,-1.2137525367596496,0.7637525367596467,-0.7193762683798255,0.26937626837982265,1.0279602000000025,37.5,-26.11348091967004,0.49437626837982446,12,0.3125,-0.1875,-0.625,-0.375,0.25,0,0.004739336492890933,-2.0,26.375,1.0,26.625,-1.5,26.875,0.004739336492890933 667,2004-12-07,26.375,26.625,26.25,26.25,2815240.0,0.0,-5.0,100.0,43.47826086956522,59.36042540390366,0.30631019624184574,0.23423895243562498,-0.09743110570347113,0.9649412745318173,8.712485461914051,0.375,0.717102254159002,-0.2687500000000007,-1.1205090158336546,0.5830090158336532,-0.6946295079168294,0.157129507916828,0.9718417920000029,37.5,-21.83492041048865,0.4258795079168275,12,0.125,-0.1875,-0.65625,-0.375,0.0,1,0.0,1.0,26.375,-2.0,26.375,1.0,26.625,0.0 668,2004-12-08,26.25,26.625,26.125,26.375,1849316.0,-0.004739336492891044,-1.6666666666666667,-1.0,36.36363636363636,54.670670714148976,0.37250325708109955,0.4305370254508212,0.007988604488350148,1.0271585107802998,8.971084932035971,0.5,0.5466116485873194,-0.4250000000000007,-1.156796635542122,0.30679663554212055,-0.7908983177710596,-0.059101682228941854,1.0429681203200012,25.0,-27.98520869895026,0.36589831777106047,12,0.25,-0.0625,-0.75,-0.25,0.5,2,0.004761904761904745,-5.0,26.375,1.0,26.375,-2.0,26.375,0.004761904761904745 669,2004-12-09,26.25,26.5,26.0,26.5,1080116.0,0.0,3.0,2.0,33.33333333333333,50.43786648134474,0.28488655884223846,0.4434269105603228,9.383193266288004e-05,0.9777096191432655,9.592653696844081,0.5,0.34770989655552853,-0.4187499999999993,-1.1633578091686765,0.3258578091686779,-0.7910539045843379,-0.04644609541566069,0.9912493955072001,33.33333333333333,-15.343560606714036,0.3723039045843383,12,0.25,-0.0625,-0.6875,-0.25,0.5,3,0.004761904761904745,-1.6666666666666667,26.25,-5.0,26.375,1.0,26.375,0.004761904761904745 670,2004-12-10,26.75,27.0,26.125,26.25,1374208.0,0.01904761904761898,-1.3333333333333333,-2.0,39.130434782608695,47.37828516089385,-0.24039337243647907,-0.007746015852053034,-0.5061834101837235,0.4246785074288866,9.696006103006924,0.875,0.23482654807215653,0.05000000000000071,-0.6496239591465027,0.7496239591465041,-0.29981197957324923,0.39981197957325065,0.44159941968691285,75.0,31.45957448001765,0.34981197957325144,12,-0.25,-0.5,-1.234375,-0.75,0.375,4,-0.004672897196261627,3.0,26.25,-1.6666666666666667,26.25,-5.0,26.375,-0.004672897196261627 671,2004-12-13,27.25,27.25,26.75,26.75,1436676.0,0.01869158878504673,1.0,1.0,48.148148148148145,45.98204765354523,-0.7179096003059016,-0.4625471463762594,-1.0228989922993001,-0.13197119176857797,9.85513838053248,0.5,0.10284606547753583,0.5062500000000014,-0.21684186284079843,1.2293418628408013,0.14470406857960327,0.8677959314203996,-1.25,100.0,59.45817596474646,0.3615459314203995,12,-0.625,-1.0,-1.734375,-1.25,0.0,0,-0.022935779816513735,-1.3333333333333333,26.75,3.0,26.25,-1.6666666666666667,26.25,-0.022935779816513735 672,2004-12-14,27.25,27.375,27.125,27.25,3191464.0,0.0,1.0,0.0,56.52173913043478,45.85198448000379,-0.6489859115079604,-0.4252825445578843,-1.0480186937823959,-0.18720011631067734,10.100012445250181,0.25,0.01566829313584961,0.46875,-0.27850374398263256,1.2160037439826326,0.09512312800868372,0.8423768719913163,-1.2250000000000014,90.9090909090909,47.91777121470864,0.3736268719913161,12,-0.5625,-0.875,-1.734375,-1.25,0.75,1,-0.022935779816513735,1.0,27.25,-1.3333333333333333,26.75,3.0,26.25,-0.022935779816513735 673,2004-12-15,26.75,27.25,26.625,27.125,3126416.0,-0.01834862385321101,1.0,-100.0,46.15384615384615,44.56993319795251,-0.18839341943642296,0.07875527957750705,-0.5794663527785815,0.2541027885892646,9.89931656499732,0.625,-0.05389350054660014,-0.03125,-0.7785037439826326,0.7160037439826326,-0.4048768719913163,0.3423768719913163,-0.6710000000000029,54.54545454545454,11.060574106319883,0.3736268719913161,12,-0.0625,-0.1875,-1.203125,-0.75,0.875,2,-0.014018691588784993,1.0,27.25,1.0,27.25,-1.3333333333333333,26.75,-0.014018691588784993 674,2004-12-16,26.0,26.75,25.875,26.75,5625568.0,-0.028037383177570097,1.3333333333333333,2.0,40.0,43.45882208684141,0.5181119511487609,0.790527278869277,0.12972254009399364,0.9384526819844936,9.875863646531009,0.875,-0.10185122042756589,-0.7312499999999993,-1.547511535745837,0.08501153574583853,-1.1393807678729182,-0.3231192321270804,1.375,8.333333333333332,-34.93053044306481,0.40813076787291847,12,0.625,0.5625,-0.359375,0.0,2.25,3,0.028846153846153744,1.0,26.75,1.0,27.25,1.0,27.25,0.028846153846153744 675,2004-12-17,25.375,26.25,25.375,26.25,5517000.0,-0.024038461538461564,1.0,1.1666666666666667,35.294117647058826,42.04705738095905,1.1022588242963245,1.3467479417550052,0.7098371818771554,1.495497631611535,9.494428500256877,0.875,-0.19213087046461652,-1.2687500000000007,-2.263059466811395,-0.2744405331886064,-1.7659047334056979,-0.7715952665943036,1.9699999999999989,0.0,-44.02835530409482,0.49715473340569705,12,1.0,1.0625,0.4375,0.625,2.625,4,0.054187192118226646,1.3333333333333333,26.0,1.0,26.75,1.0,27.25,0.054187192118226646 676,2004-12-20,25.875,26.125,25.5,25.5,1469756.0,0.019704433497536922,-2.3333333333333335,-0.42857142857142855,44.44444444444444,42.15441111150119,0.5854404310596344,0.7679848039578161,0.17789590876702022,0.927764270163248,9.092380124709901,0.75,-0.2585647262392996,-0.6937500000000014,-1.6820865876702022,0.2945865876701994,-1.1879182938351036,-0.19958170616489923,1.3911999999999978,25.0,-22.234120887012693,0.4941682938351011,12,0.5,0.5625,-0.09375,0.125,2.625,0,0.048309178743961345,1.0,25.375,1.3333333333333333,26.0,1.0,26.75,0.048309178743961345 677,2004-12-21,26.25,26.25,25.875,25.875,2460664.0,0.01449275362318847,1.0,1.0,42.857142857142854,42.87591183300191,0.2132723721910068,0.3208303545346354,-0.2051976907508788,0.4865238729577115,8.391381150214668,0.375,-0.26910846129980115,-0.2624999999999993,-1.1833834431081485,0.6583834431081499,-0.7229417215540757,0.19794172155407708,0.9405519999999967,46.666666666666664,3.8336648645552387,0.4604417215540749,12,0.125,0.1875,-0.5,-0.25,1.875,1,0.03809523809523818,-2.3333333333333335,25.875,1.0,25.375,1.3333333333333333,26.0,0.03809523809523818 678,2004-12-22,26.125,26.375,26.125,26.25,2258008.0,-0.004761904761904745,-3.0,-0.3333333333333333,44.117647058823536,44.07416891361193,0.3561270039996032,0.40766235651299354,-0.10199989409121102,0.5518676956160462,8.64651116621286,0.25,-0.2754398998760337,-0.3500000000000014,-1.269811193441452,0.5698111934414491,-0.8099055967207249,0.10990559672072209,0.9929299199999981,54.54545454545454,12.0977507096109,0.4599055967207248,12,0.25,0.3125,-0.4375,-0.125,2.25,2,0.0717703349282297,1.0,26.25,-2.3333333333333335,25.875,1.0,25.375,0.0717703349282297 679,2004-12-23,26.5,26.5,26.0,26.25,3273704.0,0.014354066985645897,3.0,-2.0,51.42857142857142,45.44062854094113,0.02270671179005035,-0.007080012065625141,-0.4908643387341449,0.1207823772757699,9.163026649078473,0.5,-0.25691172892209835,0.05000000000000071,-0.8362992247490126,0.9362992247490141,-0.39314961237450774,0.49314961237450916,0.5482127231999989,100.0,52.04845618800642,0.44314961237450695,12,-0.125,-0.0625,-0.71875,-0.5,1.625,3,0.04245283018867929,-3.0,26.125,1.0,26.25,-2.3333333333333335,25.875,0.04245283018867929 680,2004-12-24,26.5,26.5,26.5,26.5,0.0,0.0,1.0,0.0,51.42857142857142,45.80512001654371,-0.018422461290974468,-0.028216366170500606,-0.5009848980541065,0.07610303124828732,10.186905099799418,0.0,-0.20333331671656651,0.0625,-0.8129697986922686,0.9379697986922686,-0.3752348993461325,0.5002348993461325,0.48128421427199797,100.0,48.63095067240831,0.43773489934613347,12,-0.125,-0.0625,-0.6875,-0.5,1.5,4,0.0660377358490567,3.0,26.5,-3.0,26.125,1.0,26.25,0.0660377358490567 681,2004-12-27,26.625,26.75,26.375,26.5,3073788.0,0.004716981132075526,1.0,100.0,52.777777777777786,45.389124310692935,-0.2697714471405135,-0.1614963689837552,-0.6268021301874711,-0.0873153586516473,10.845240252338623,0.375,-0.1348185113688345,0.1875,-0.6879697986922686,1.0629697986922686,-0.2502348993461325,0.6252348993461325,0.29203284570111876,85.71428571428571,31.244598670650944,0.43773489934613347,12,-0.3125,-0.1875,-0.5625,-0.625,1.625,0,0.05164319248826299,1.0,26.5,3.0,26.5,-3.0,26.125,0.05164319248826299 682,2004-12-28,26.375,26.75,26.25,26.75,1183612.0,-0.009389671361502372,1.6666666666666667,-3.0,51.351351351351354,45.96662488819351,-0.17538672566288938,0.09328647721025263,-0.3926304541315133,0.1184306953817078,11.450340207599863,0.5,-0.1237249999485428,-0.0625,-0.9379697986922686,0.8129697986922686,-0.5002348993461325,0.3752348993461325,0.48035153187307245,50.0,-7.858777945070088,0.43773489934613347,12,-0.3125,0.0625,-0.21875,-0.375,1.75,1,0.08056872037914697,1.0,26.625,1.0,26.5,3.0,26.5,0.08056872037914697 683,2004-12-29,26.25,26.5,26.25,26.25,890916.0,-0.004739336492891044,0.0,-0.0,50.0,47.07773599930463,-0.1439034161493069,0.17819859604148292,-0.2812078946106169,0.20199239289377857,12.328657371569793,0.25,-0.18929605240530023,-0.15625,-1.010323058628419,0.6978230586284191,-0.5832865293142078,0.27078652931420777,0.5461374705981505,33.33333333333333,-26.48647462342265,0.42703652931420893,12,-0.1875,0.125,-0.03125,-0.25,1.75,2,0.0714285714285714,1.6666666666666667,26.375,1.0,26.625,1.0,26.5,0.0714285714285714 684,2004-12-30,26.875,26.875,26.375,26.5,821364.0,0.023809523809523725,1.6666666666666667,100.0,51.28205128205128,48.854173069859335,-0.7059724731008679,-0.4501933655649175,-0.8442971355588114,-0.46721993568632314,12.967958141313341,0.625,-0.2796304853942999,0.4562500000000007,-0.41837397935591625,1.3308739793559177,0.01893801032204223,0.8935619896779592,-1.5,100.0,40.36126079818504,0.4373119896779581,12,-0.6875,-0.5,-0.5625,-0.875,1.125,3,0.05581395348837215,0.0,26.25,1.6666666666666667,26.375,1.0,26.625,0.05581395348837215 685,2004-12-31,26.875,26.875,26.875,26.875,0.0,0.0,1.0,0.0,45.714285714285715,48.99526654428614,-0.5261518324683827,-0.4330148915360752,-0.8133478318698266,-0.5038975421972012,13.174676496284238,0.0,-0.29977591457828723,0.4312499999999986,-0.4663894481909736,1.3288894481909708,-0.017569724095487516,0.8800697240954847,-1.4699999999999989,100.0,43.58850682726801,0.4488197240954869,12,-0.5,-0.5,-0.5625,-0.875,1.0,4,0.04651162790697683,1.6666666666666667,26.875,0.0,26.25,1.6666666666666667,26.375,0.04651162790697683 686,2005-01-03,26.5,26.75,26.25,26.5,1502960.0,-0.013953488372092981,1.0,0.0,42.10526315789475,48.91172435548079,-0.059420943296736084,-0.050773217635871504,-0.4030584730719937,-0.1341979226842902,13.12963472795598,0.625,-0.24104136600627868,0.05000000000000071,-0.8473645624248611,0.9473645624248626,-0.3986822812124302,0.49868228121243163,-1.0655999999999999,40.0,-11.550097743419855,0.4486822812124316,1,-0.0625,-0.125,-0.0625,-0.5,2.25,0,0.05660377358490565,1.0,26.875,1.6666666666666667,26.875,0.0,26.25,0.05660377358490565 687,2005-01-04,26.375,26.625,26.25,26.375,3472284.0,-0.004716981132075526,-2.0,0.0,45.714285714285715,49.08912865053216,0.09518466872839326,0.07823808991668102,-0.23946429492579568,-0.009291301812034192,13.611912228656792,0.375,-0.09913287283881189,-0.07499999999999929,-0.9723645624248611,0.8223645624248626,-0.5236822812124302,0.37368228121243163,-0.9117880000000014,20.0,-29.883554917702355,0.4486822812124316,1,0.0625,0.0,0.140625,-0.375,2.125,1,0.07109004739336489,1.0,26.5,1.0,26.875,1.6666666666666667,26.875,0.07109004739336489 688,2005-01-05,26.375,26.375,26.25,26.375,1811060.0,0.0,1.0,0.0,55.17241379310345,49.505111135480156,0.15016832706063354,0.0928430442414232,-0.20410412856902127,-0.009385628943118007,13.907217099876789,0.125,-0.03177621886175075,-0.08125000000000071,-0.974481124685262,0.8119811246852606,-0.5278655623426296,0.3653655623426282,-0.8835522400000002,20.0,-33.68780702719137,0.44661556234262995,1,0.1875,0.0,0.109375,-0.375,1.75,2,0.06635071090047395,-2.0,26.375,1.0,26.5,1.0,26.875,0.06635071090047395 689,2005-01-06,26.375,26.375,26.375,26.375,0.0,0.0,1.0,0.0,66.66666666666666,51.19823282860185,0.14591714665893818,0.10823726844587611,-0.16801491218163278,-0.007485020111573704,14.00686003801312,0.0,0.020020421178848835,-0.08749999999999858,-0.9763934575912891,0.801393457591292,-0.5319467287956456,0.3569467287956485,-0.8558811951999985,20.0,-38.80680972815077,0.4444467287956458,1,0.1875,0.0,0.109375,-0.375,2.25,3,0.06161137440758302,1.0,26.375,-2.0,26.375,1.0,26.5,0.06161137440758302 690,2005-01-07,26.625,26.625,26.375,26.625,950204.0,0.009478672985782088,1.0,0.0,63.63636363636363,52.40474236844473,-0.09441575098530919,-0.15980063644815345,-0.3702171122142879,-0.25011959093922087,14.92452203621631,0.25,0.08383940756720065,0.1687499999999993,-0.7133639382195653,1.050863938219564,-0.2723069691097848,0.6098069691097834,-1.0787635712959975,75.0,11.424583168198218,0.4410569691097827,1,-0.0625,-0.25,-0.140625,-0.625,1.875,4,0.05164319248826299,1.0,26.375,1.0,26.375,-2.0,26.375,0.05164319248826299 691,2005-01-10,26.625,26.75,26.375,26.5,2247780.0,0.0,1.0,100.0,57.89473684210526,53.13178520075071,-0.1055114021156669,-0.22032081504697487,-0.3234486952232487,-0.24667117365579116,15.644969367510663,0.375,0.08381357603254713,0.1999999999999993,-0.6045920836385683,1.004592083638567,-0.2022960418192845,0.6022960418192831,-1.0521882998700782,75.0,8.902155649853057,0.40229604181928447,1,-0.0625,-0.25,-0.140625,-0.625,2.75,0,0.04694835680751175,1.0,26.625,1.0,26.375,1.0,26.375,0.04694835680751175 692,2005-01-11,26.625,26.625,26.5,26.625,1928864.0,0.0,1.0,0.0,61.11111111111111,54.36635310198528,-0.07411335912916073,-0.2841115792991502,-0.2817606249929483,-0.237200066588116,16.183324530469545,0.125,0.08422934414171124,0.2312499999999993,-0.4817634345830726,0.9442634345830712,-0.12525671729153842,0.587756717291537,-1.026144533872678,75.0,7.133481946639975,0.35650671729153655,1,-0.0625,-0.25,-0.1875,-0.625,2.25,1,0.07981220657277,1.0,26.625,1.0,26.625,1.0,26.375,0.07981220657277 693,2005-01-12,26.375,26.75,26.375,26.625,2652312.0,-0.009389671361502372,-2.0,-100.0,47.05882352941176,53.89710557391422,0.21845549746250015,-0.0670856236141617,0.015941421370357034,0.01093398727365269,16.873911784390852,0.375,0.060776253398191926,0.0,-0.6930102148568551,0.6930102148568551,-0.34650510742842755,0.34650510742842755,-0.750621643195224,0.0,-61.166260140904996,0.3465051074284277,1,0.1875,0.0,-0.03125,-0.375,2.875,2,0.08056872037914697,1.0,26.625,1.0,26.625,1.0,26.625,0.08056872037914697 694,2005-01-13,26.75,26.75,26.5,26.5,1722184.0,0.014218009478673022,1.0,-1.0,55.0,54.928851605660256,-0.1968402890447578,-0.4037152556804031,-0.31407496691717185,-0.3737497635638647,16.48528426101153,0.375,0.07289151133447547,0.3374999999999986,-0.35122498521861445,1.0262249852186116,-0.006862492609307935,0.6818624926093051,-1.1006092103313208,100.0,41.93884684228273,0.3443624926093058,1,-0.25,-0.375,-0.40625,-0.75,2.125,3,0.051401869158878455,-2.0,26.375,1.0,26.625,1.0,26.625,0.051401869158878455 695,2005-01-14,26.75,26.875,26.625,26.625,1515520.0,0.0,-3.0,0.5,52.631578947368425,56.09844224893511,-0.2418715988565623,-0.31138695174660214,-0.2641341504404693,-0.3795400385718821,15.345739918697914,0.25,0.10514209908786754,0.2687500000000007,-0.23305594907548866,0.7705559490754901,0.017847025462256028,0.5196529745377454,-1.076097026124696,75.0,19.592559743402873,0.2509029745377439,1,-0.1875,-0.375,-0.40625,-0.75,2.25,4,0.07009345794392519,1.0,26.75,-2.0,26.375,1.0,26.625,0.07009345794392519 696,2005-01-17,27.125,27.125,26.75,26.75,1070464.0,0.014018691588784993,1.0,3.0,65.0,58.24129939179225,-0.5798716629255338,-0.6197114482413895,-0.5918656100246409,-0.7582084908894551,14.172913126089231,0.375,0.09325296820776785,0.5812500000000007,0.08604270688009308,1.0764572931199083,0.33364635344004867,0.8288536465599528,-1.4270750856022012,100.0,42.09473780708868,0.24760364655995323,1,-0.4375,-0.75,-0.75,-1.125,1.75,0,0.05069124423963123,-3.0,26.75,1.0,26.75,-2.0,26.375,0.05069124423963123 697,2005-01-18,27.25,27.25,26.75,27.0,1723480.0,0.004608294930875667,3.0,0.6666666666666666,70.0,59.88880897033632,-0.6344157678683295,-0.7019416144555777,-0.6752294640554837,-0.8801996363866138,13.294576497223417,0.5,0.11491854424325965,0.65625,0.08919969126818827,1.2233003087318117,0.3727248456340959,0.9397751543659041,-1.4949920821781149,100.0,37.37605972955092,0.28352515436590503,1,-0.4375,-0.875,-0.8125,-1.25,2.125,1,0.07798165137614688,1.0,27.125,-3.0,26.75,1.0,26.75,0.07798165137614688 698,2005-01-19,28.0,28.125,27.125,27.25,6052320.0,0.02752293577981657,1.0,3.0,71.42857142857143,60.417909499436846,-1.2624263290786821,-1.3747532825569095,-1.3780495455621065,-1.6267908091672965,13.199804341675378,1.0,0.21008664872065808,1.3125,0.5034232031758776,2.1215767968241224,0.9079616015879388,1.7170383984120612,-2.155292557247428,92.3076923076923,32.99006567177533,0.4045383984120603,1,-0.75,-1.25,-1.46875,-2.0,1.625,2,0.03125,3.0,27.25,1.0,27.125,-3.0,26.75,0.03125 699,2005-01-20,27.625,28.0,27.625,27.875,3878792.0,-0.013392857142857095,-2.0,-0.3333333333333333,62.50000000000001,60.291646873174216,-0.7727276213251102,-0.9603893556827572,-0.9834328529415544,-1.246536194386131,13.099910581078417,0.375,0.2901493019516259,0.8812500000000014,-0.023688933677576074,1.786188933677579,0.4287805331612127,1.3337194668387902,-1.5978691526676343,66.66666666666666,11.978927515258327,0.4524694668387881,1,-0.375,-0.875,-1.0,-1.625,2.375,3,0.05882352941176472,1.0,28.0,3.0,27.25,1.0,27.125,0.05882352941176472 700,2005-01-21,28.25,28.25,27.375,27.75,4406720.0,0.02262443438914019,2.5,-2.0,76.92307692307692,62.40590688217107,-1.277302579156931,-1.5257895762687106,-1.5730896717337473,-1.8645897827982694,12.99461843753163,0.875,0.3470303142851918,1.4187499999999993,0.29990720026107454,2.537592799738924,0.8593286001305387,1.97817139986946,-2.055039620454224,100.0,41.659305813468066,0.5594213998694622,1,-0.9375,-1.4375,-1.65625,-2.3125,1.875,4,0.022123893805309658,-2.0,27.625,1.0,28.0,3.0,27.25,0.022123893805309658 701,2005-01-24,28.0,28.125,27.625,28.125,847588.0,-0.008849557522123908,7.0,-0.25,74.07407407407408,63.84623610027806,-0.9071431756992645,-1.230589252251903,-1.2979822928093583,-1.613018374852576,13.430595262251213,0.625,0.36716147861467974,1.1000000000000014,-0.1290347089447117,2.3290347089447145,0.48548264552764664,1.7145173544723562,-1.5995356584088007,83.33333333333334,19.310720931954165,0.6145173544723559,1,-0.6875,-1.125,-1.59375,-2.0625,2.0,0,0.03571428571428581,2.5,28.25,-2.0,27.625,1.0,28.0,0.03571428571428581 702,2005-01-25,28.5,28.5,27.875,27.875,1747620.0,0.017857142857142794,1.0,-5.0,77.41935483870968,67.21962846797783,-1.2440269960080492,-1.6477056434897364,-1.7705769505737194,-2.106527644464819,13.899768674152108,0.625,0.40359507015641327,1.4937499999999986,0.09950666625743665,2.8879933337425605,0.7966283331287158,2.1908716668712813,-1.914582092567919,100.0,29.15266608050527,0.6971216668712812,1,-1.0,-1.3125,-2.09375,-2.625,1.25,1,0.013157894736842035,7.0,28.0,2.5,28.25,-2.0,27.625,0.013157894736842035 703,2005-01-26,28.125,28.5,28.125,28.5,1766600.0,-0.013157894736842146,1.0,-0.6,70.58823529411765,68.95165461176867,-0.6645707263569776,-1.1858311770029246,-1.3800235825867482,-1.7111844768837514,14.394296800223158,0.375,0.4623447168891346,1.0249999999999986,-0.4067821063281194,2.4567821063281166,0.3091089468359378,1.7408910531640593,-1.3098322414597696,66.66666666666666,-10.174121058955507,0.7158910531640598,1,-0.5625,-0.875,-1.71875,-2.25,1.5,2,0.04444444444444451,1.0,28.5,7.0,28.0,2.5,28.25,0.04444444444444451 704,2005-01-27,28.375,28.625,28.125,28.25,1327552.0,0.008888888888888946,-1.6666666666666667,-0.3333333333333333,70.58823529411765,70.94683865029637,-0.7373655358359272,-1.3889028292285346,-1.6193039962771572,-1.937185150053235,15.804624236555744,0.5,0.5285732809547596,1.1999999999999993,-0.33554379190028527,2.735543791900284,0.43222810404985523,1.9677718959501433,-1.3576523724845977,80.0,2.8054798872845055,0.7677718959501432,1,-0.6875,-1.0625,-1.96875,-2.5,1.625,3,0.044052863436123246,1.0,28.125,1.0,28.5,7.0,28.0,0.044052863436123246 705,2005-01-28,28.125,28.375,27.75,28.25,1702816.0,-0.008810572687224627,2.3333333333333335,-1.0,66.66666666666666,71.13202383548156,-0.30375323386795117,-1.096681846034965,-1.3652981572990441,-1.668387702301274,16.8812111584108,0.625,0.658333701596888,0.8874999999999993,-0.6975867484151834,2.472586748415182,0.09495662579240616,1.6800433742075924,-0.8825810403367527,50.0,-26.337267533188765,0.7925433742075922,1,-0.4375,-0.6875,-1.71875,-2.25,1.375,4,0.06666666666666665,-1.6666666666666667,28.375,1.0,28.125,1.0,28.5,0.06666666666666665 706,2005-01-31,28.0,28.25,28.0,28.125,2431268.0,-0.004444444444444473,-3.0,1.0,64.86486486486487,70.561453264911,-0.04646839097996747,-0.8996702916669115,-1.2457217177948365,-1.535105756000597,16.94359147489713,0.25,0.7462437089622753,0.6875,-0.8925982647662245,2.2675982647662245,-0.10254913238311048,1.4775491323831105,-0.564019694689609,28.57142857142857,-45.95484914203341,0.7900491323831123,1,-0.125,-0.5625,-1.59375,-2.125,1.375,0,0.0758928571428572,2.3333333333333335,28.125,-1.6666666666666667,28.375,1.0,28.125,0.0758928571428572 707,2005-02-01,28.25,28.375,27.875,27.875,1197168.0,0.008928571428571397,-1.6666666666666667,-3.0,70.27027027027027,70.43275313621086,-0.156118501380206,-1.0561468418848747,-1.4983520785168736,-1.7812736727122669,17.009342901199652,0.5,0.8595982225009067,0.84375,-0.7245943331647204,2.4120943331647204,0.059577833417638004,1.627922166582362,-0.6475569374330625,57.14285714285714,-25.70297965217071,0.7841721665823603,2,-0.25,-0.8125,-1.875,-2.375,1.0,1,0.06194690265486735,-3.0,28.0,2.3333333333333335,28.125,-1.6666666666666667,28.375,0.06194690265486735 708,2005-02-02,28.125,28.375,28.0,28.25,2847076.0,-0.004424778761061954,1.0,-0.3333333333333333,65.71428571428572,70.78989599335371,-0.012876696330657467,-0.8361909840688071,-1.3613702219505441,-1.651133660669224,17.07864761628175,0.375,0.9137078332993909,0.6312500000000014,-0.8893865529991984,2.1518865529992013,-0.1290682764995985,1.3915682764996014,-0.37939896619243285,42.857142857142854,-36.25655172749732,0.7603182764995995,2,-0.125,-0.6875,-1.875,-2.25,0.75,2,0.057777777777777706,-1.6666666666666667,28.25,-3.0,28.0,2.3333333333333335,28.125,0.057777777777777706 709,2005-02-03,28.0,28.25,27.625,28.25,1354632.0,-0.004444444444444473,4.0,2.0,63.888888888888886,69.34165287844392,0.19099639695799908,-0.6147253091086533,-1.2296235765162784,-1.5256601222913098,16.750816756214267,0.625,0.9474685329970001,0.4250000000000007,-1.0154860290893204,1.8654860290893218,-0.29524301454465984,1.1452430145446613,0.625,50.0,-28.409897275616657,0.7202430145446603,2,0.125,-0.5625,-1.78125,-2.125,0.875,3,0.05803571428571419,1.0,28.125,-1.6666666666666667,28.25,-3.0,28.0,0.05803571428571419 710,2005-02-04,28.0,28.0,27.875,28.0,2828632.0,0.0,1.0,-0.0,60.6060606060606,67.84520693755354,0.1696444709567686,-0.5338002506614785,-1.2146783495934557,-1.5251817764582576,17.02335931888679,0.125,0.9203670882821804,0.3562499999999993,-1.023287966132699,1.7357879661326976,-0.3335189830663481,1.0460189830663467,0.6050000000000004,50.0,-24.618125840294198,0.6897689830663487,2,0.125,-0.5625,-1.71875,-2.125,1.125,4,0.0714285714285714,4.0,28.0,1.0,28.125,-1.6666666666666667,28.25,0.0714285714285714 711,2005-02-07,27.875,28.25,27.875,28.25,4449892.0,-0.004464285714285698,1.0,-100.0,57.57575757575757,65.64036279722555,0.307371992441162,-0.3271236169026608,-1.0718477552506407,-1.394437762494917,17.80630906292287,0.375,0.9431706524533503,0.1687499999999993,-1.1271824015839869,1.4646824015839854,-0.47921620079199556,0.8167162007919941,0.7103999999999999,33.33333333333333,-36.50135201363332,0.6479662007919937,2,0.25,-0.4375,-1.5,-2.0,1.375,0,0.058295964125560484,1.0,28.0,4.0,28.0,1.0,28.125,0.058295964125560484 712,2005-02-08,28.75,28.875,27.875,28.0,5255152.0,0.03139013452914807,1.0,-2.0,58.8235294117647,64.33317325474188,-0.5905374776941699,-1.090681068539162,-1.9104224759556026,-2.262539139034061,19.037352454115965,1.0,0.8794071084562525,0.9375,-0.33337827070453585,2.208378270704536,0.3020608646477321,1.572939135352268,-1.125,90.0,22.057562192552368,0.6354391353522688,2,-0.5,-1.1875,-2.34375,-2.75,0.5,1,0.021739130434782705,1.0,27.875,1.0,28.0,4.0,28.0,0.021739130434782705 713,2005-02-09,28.5,28.875,28.25,28.75,1958288.0,-0.008695652173912993,1.5,-0.3333333333333333,60.6060606060606,63.22404273384665,-0.3148606578873192,-0.7097057157365398,-1.6422701687002963,-2.0070242171892687,20.33492295985356,0.625,0.8353815743866839,0.5812500000000007,-0.5287375532737606,1.691237553273762,0.026256223363120057,1.1362437766368814,-0.8500000000000014,70.0,1.8178562470409076,0.5549937766368805,2,-0.25,-0.9375,-2.09375,-2.40625,0.625,2,0.026315789473684292,1.0,28.75,1.0,27.875,1.0,28.0,0.026315789473684292 714,2005-02-10,28.125,28.5,28.0,28.5,2180028.0,-0.013157894736842146,1.6666666666666667,1.5,48.38709677419355,61.192979412460744,0.023409216887728235,-0.23864805051348625,-1.245041652680861,-1.6206503391134213,21.441265622644362,0.5,0.7104552110972122,0.1374999999999993,-0.8287052740388994,1.103705274038898,-0.34560263701945004,0.6206026370194486,-0.4505000000000017,25.0,-37.539847167602346,0.48310263701944983,2,0.125,-0.5,-1.65625,-2.03125,1.0,3,0.026666666666666616,1.5,28.5,1.0,28.75,1.0,27.875,0.026666666666666616 715,2005-02-11,28.625,28.75,28.0,28.25,1719900.0,0.01777777777777767,1.4,-1.0,57.57575757575758,60.383078602559934,-0.44500399870501894,-0.6229124480866517,-1.7084853088547405,-2.100265834802112,23.099268848127352,0.75,0.6446573373662119,0.5437499999999993,-0.2684716122278985,1.355971612227897,0.13763919388604862,0.94986080611395,-0.9264900000000011,75.0,14.467020584821519,0.406110806113949,2,-0.375,-1.0,-2.15625,-2.53125,0.375,4,0.008733624454148492,1.6666666666666667,28.125,1.5,28.5,1.0,28.75,0.008733624454148492 716,2005-02-14,28.5,29.25,27.625,28.625,3846900.0,-0.004366812227074246,1.3636363636363635,-0.3333333333333333,50.0,58.130826350307686,-0.27001528121693497,-0.4106746774791361,-1.5476277633309792,-1.949413571108039,25.03102873451195,1.625,0.5544695901675354,0.3500000000000014,-0.3458523739396675,1.0458523739396703,0.0020738130301651836,0.6979261869698377,0.375,53.84615384615385,-1.6245143167162013,0.34792618696983485,2,-0.0625,-0.6875,-2.03125,-2.40625,0.625,0,0.021929824561403466,1.4,28.625,1.6666666666666667,28.125,1.5,28.5,0.021929824561403466 717,2005-02-15,29.375,29.375,28.5,28.5,4206308.0,0.030701754385964897,1.0,-7.0,64.70588235294119,58.018781532380515,-1.0824870095892365,-1.1787473322490492,-2.3758633364476474,-2.7952066614033697,26.82927715305063,0.875,0.5184735810470826,1.1187499999999986,0.35581332607301874,1.8816866739269784,0.7372816630365087,1.5002183369634885,-1.75,100.0,44.04758705914034,0.38146833696348986,2,-0.875,-1.5,-2.90625,-3.28125,-0.5,1,-0.004255319148936176,1.3636363636363635,28.5,1.4,28.625,1.6666666666666667,28.125,-0.004255319148936176 718,2005-02-16,28.875,29.5,28.5,29.5,1681516.0,-0.017021276595744705,2.2,-0.7142857142857143,55.55555555555556,57.0928556064546,-0.5195474063960503,-0.6427895863961766,-1.8299150319335524,-2.2865737553034577,27.131219060851276,1.0,0.489637879958714,0.5749999999999993,-0.22549326898227662,1.3754932689822752,0.17475336550885956,0.975246634491139,-1.25,66.66666666666666,13.18786097209913,0.4002466344911381,2,-0.3125,-0.9375,-2.40625,-2.6875,0.625,2,0.01298701298701288,1.0,29.375,1.3636363636363635,28.5,1.4,28.625,0.01298701298701288 719,2005-02-17,29.25,29.25,28.875,29.0,986464.0,0.01298701298701288,2.0,-0.4,62.16216216216217,57.26575577935477,-0.7806855610172541,-0.937892880882707,-2.1536618401533865,-2.6446849187589123,27.449478284539996,0.375,0.4213443852937573,0.8687499999999986,0.02787404694699447,1.7096259530530027,0.4483120234734983,1.2891879765264989,-1.5500000000000007,86.66666666666667,31.395036972008512,0.42043797652650156,2,-0.6875,-1.25,-2.78125,-3.0625,0.25,3,-0.004273504273504258,2.2,28.875,1.0,29.375,1.3636363636363635,28.5,-0.004273504273504258 720,2005-02-18,28.875,29.25,28.75,29.0,1120072.0,-0.012820512820512775,-1.6666666666666667,-0.5,58.97435897435897,57.42115593475492,-0.3000695938832827,-0.5414279579734895,-1.7468284118999229,-2.25680112370636,27.6442568821895,0.5,0.3851832357988627,0.4624999999999986,-0.403905156228074,1.3289051562280711,0.029297421885960517,0.8957025781140366,-1.1030000000000015,66.66666666666666,7.686440616003537,0.43320257811403695,2,-0.3125,-0.8125,-2.4375,-2.6875,0.625,4,0.008658008658008587,2.0,29.25,2.2,28.875,1.0,29.375,0.008658008658008587 721,2005-02-21,29.0,29.375,28.875,29.0,962688.0,0.0043290043290042934,-3.0,-0.0,57.89473684210526,57.317956760348316,-0.27793397553540444,-0.6194275870991746,-1.8540050969440536,-2.3760432352810206,27.91579765298894,0.5,0.3719894267174553,0.5375000000000014,-0.34396110760049226,1.418961107600495,0.09676944619975458,0.9782305538002483,-1.15888,50.0,-8.832076169550461,0.44073055380024695,2,-0.4375,-0.875,-2.53125,-2.8125,0.125,0,0.0,-1.6666666666666667,28.875,2.0,29.25,2.2,28.875,0.0 722,2005-02-22,28.875,29.125,28.75,28.875,1121980.0,-0.004310344827586188,-2.0,0.0,57.89473684210526,57.01669856435328,-0.14900781156692844,-0.49001645609476085,-1.712266814765055,-2.2499455477177435,27.44780156006063,0.375,0.3836151575093325,0.3937500000000007,-0.5068163422779435,1.294316342277945,-0.05653317113896961,0.844033171138971,-0.9675247999999996,37.5,-22.388117807721628,0.4502831711389714,2,-0.3125,-0.75,-2.34375,-2.625,-0.125,1,0.008658008658008587,-3.0,29.0,-1.6666666666666667,28.875,2.0,29.25,0.008658008658008587 723,2005-02-23,29.375,29.5,28.25,28.625,4093176.0,0.017316017316017396,1.5,100.0,63.41463414634146,58.68642493903638,-0.5719868487217354,-0.9397494682920566,-2.173254421233068,-2.745929240605598,26.452216371071813,1.25,0.43948999320151216,0.8312500000000007,-0.1362311299678609,1.7987311299678623,0.3475094350160717,1.3149905649839297,-1.4038238079999985,90.0,27.66887944700173,0.48374056498393014,2,-0.8125,-1.0625,-2.78125,-3.125,-0.375,2,-0.017021276595744705,-2.0,28.875,-3.0,29.0,-1.6666666666666667,28.875,-0.017021276595744705 724,2005-02-24,29.625,29.625,29.25,29.25,2315476.0,0.008510638297872353,1.0,0.5,65.11627906976744,59.52426066059303,-0.655800109472878,-1.1502763006550936,-2.356354213991267,-2.9904184213464333,25.289117340313254,0.375,0.43386863729767455,1.0187500000000007,-0.05814551367354781,2.0956455136735492,0.48030224316322645,1.557197756836775,-1.592670855679998,100.0,34.61744696182663,0.5384477568367749,2,-1.0,-1.125,-2.625,-2.9375,-0.625,3,-0.00421940928270037,1.5,29.375,-2.0,28.875,-3.0,29.0,-0.00421940928270037 725,2005-02-25,30.0,30.0,29.5,29.75,2497000.0,0.012658227848101333,3.0,0.6666666666666666,68.88888888888889,61.623026092691795,-0.9110517325208392,-1.452051066323726,-2.6385684359497255,-3.35567515486548,25.463845909668464,0.5,0.4522624031314777,1.3000000000000007,0.08225834560694878,2.5177416543930526,0.6911291728034747,1.9088708271965267,-1.8721106043391984,100.0,29.30089218986818,0.6088708271965255,2,-0.875,-1.3125,-3.0,-3.25,-1.375,4,-0.01666666666666672,1.0,29.625,1.5,29.375,-2.0,28.875,-0.01666666666666672 726,2005-02-28,30.125,30.125,29.625,29.875,1007804.0,0.004166666666666652,3.0,1.0,64.1025641025641,61.555990731538785,-0.8731228767139925,-1.4858700632087078,-2.683536065792403,-3.466114316736274,25.717480055471597,0.5,0.5733865389920219,1.3187500000000014,-0.0077883324164673695,2.64528833241647,0.655480833791767,1.9820191662082358,-1.847341755992062,100.0,30.43108253265555,0.6632691662082345,2,-0.9375,-1.25,-3.0625,-3.3125,-1.0,0,-0.020746887966805017,3.0,30.0,1.0,29.625,1.5,29.375,-0.020746887966805017 727,2005-03-01,30.0,30.0,29.625,30.0,1647696.0,-0.004149377593360981,1.0,0.0,65.78947368421052,62.69309274583379,-0.7265474687279578,-1.2891369822435337,-2.4903953328674504,-3.317153055052998,25.98482090567765,0.5,0.6181281041726763,1.1062499999999993,-0.2945838682076669,2.5070838682076655,0.4058330658961644,1.8066669341038342,-1.537607580392855,93.33333333333333,22.835008862804116,0.7004169341038335,3,-0.8125,-1.125,-2.90625,-3.1875,-0.5,1,-0.029166666666666674,3.0,30.125,3.0,30.0,1.0,29.625,-0.029166666666666674 728,2005-03-02,29.75,29.875,29.5,29.875,1893016.0,-0.008333333333333304,5.0,-100.0,67.56756756756756,63.29369334643438,-0.37925912699741104,-0.9603939165277566,-2.169724967345722,-3.0503899524834743,26.138296178570826,0.5,0.7137164595587322,0.7749999999999986,-0.6265968336909218,2.176596833690919,0.07420158315453662,1.4757984168454605,-1.1213468223535692,57.14285714285714,-18.32125610052036,0.7007984168454606,3,-0.5625,-0.875,-2.40625,-2.8125,-0.625,2,-0.03361344537815125,1.0,30.0,3.0,30.125,3.0,30.0,-0.03361344537815125 729,2005-03-03,29.625,29.875,29.5,29.625,2057032.0,-0.004201680672268893,-2.0,-0.0,61.764705882352935,63.60373189176705,-0.21844295576410744,-0.74564032237123,-1.9861392633113226,-2.907187642897526,27.448661812290858,0.375,0.6678067931523479,0.5687500000000014,-0.7823582195940268,1.9198582195940297,-0.10680410979701094,1.2443041097970138,-0.846712140118214,20.0,-53.229230007617446,0.6755541097970134,3,-0.4375,-0.75,-2.21875,-2.6875,-0.125,3,-0.021097046413502074,5.0,29.75,1.0,30.0,3.0,30.125,-0.021097046413502074 730,2005-03-04,30.0,30.0,29.625,29.75,3787392.0,0.012658227848101333,2.0,100.0,66.66666666666667,64.57839076116275,-0.46609441810539565,-1.0151711862484092,-2.296988116208766,-3.259624039573339,28.9113109249743,0.375,0.7175510502408358,0.84375,-0.4738310171841569,2.161331017184157,0.18495949140791978,1.5025405085920802,-1.0870409261063934,80.0,4.140530210308725,0.6587905085920785,3,-0.8125,-1.125,-2.5,-3.0,-0.5,4,-0.033333333333333326,-2.0,29.625,5.0,29.75,1.0,30.0,-0.033333333333333326 731,2005-03-07,29.5,30.125,28.875,30.0,5416392.0,-0.01666666666666672,2.3333333333333335,-2.0,51.515151515151516,63.86954794705678,0.12548542371357385,-0.4081123578414463,-1.7413540952436115,-2.735747054519077,29.1856367591229,1.25,0.6922128945635784,0.2624999999999993,-0.9154218989398046,1.4404218989398032,-0.3264609494699009,0.8514609494698995,0.625,50.0,-21.863768724480053,0.5889609494699017,3,-0.3125,-0.625,-1.9375,-2.5,0.0,0,-0.029661016949152574,2.0,30.0,-2.0,29.625,5.0,29.75,-0.029661016949152574 732,2005-03-08,29.375,29.625,29.125,29.5,43536520.0,-0.004237288135593209,1.6666666666666667,0.25,56.66666666666667,63.11977378264847,0.3675175268513726,-0.24652774781409548,-1.5529660519308557,-2.5933422152695655,28.312148361449417,0.5,0.7100620185846722,0.10624999999999929,-1.0501822402621563,1.262682240262155,-0.4719661201310785,0.6844661201310771,0.75,40.0,-31.17775131218687,0.5782161201310781,3,0.125,-0.5,-1.71875,-2.375,-0.125,1,-0.008510638297872353,2.3333333333333335,29.5,2.0,30.0,-2.0,29.625,-0.008510638297872353 733,2005-03-09,29.25,29.5,29.125,29.375,2632480.0,-0.004255319148936176,1.0,1.0,50.0,61.44018721934098,0.5284989055935938,-0.06583403394951404,-1.3606938552643797,-2.449491653966099,27.391455565376134,0.375,0.7276236744339926,-0.05624999999999858,-1.1549184524564353,1.0424184524564382,-0.605584226228217,0.4930842262282198,0.875,30.0,-37.59843159109525,0.5493342262282184,3,0.25,-0.375,-1.53125,-2.25,0.125,2,0.008547008547008517,1.6666666666666667,29.375,2.3333333333333335,29.5,2.0,30.0,0.008547008547008517 734,2005-03-10,28.875,29.25,28.75,29.25,3852960.0,-0.012820512820512775,1.6666666666666667,3.0,50.0,59.34142178724222,0.8782843214738953,0.38813490338878864,-0.9415408850827127,-2.0237001337120333,27.311414723599963,0.5,0.7496983760298264,-0.46875,-1.4416559834503815,0.5041559834503815,-0.9552029917251907,0.017702991725190742,1.2250000000000014,9.090909090909092,-56.20363033641841,0.48645299172519146,3,0.5625,0.0,-1.15625,-1.875,0.125,3,0.008658008658008587,1.0,29.25,1.6666666666666667,29.375,2.3333333333333335,29.5,0.008658008658008587 735,2005-03-11,28.875,29.0,28.75,29.0,882776.0,0.0,3.0,0.3333333333333333,48.14814814814815,57.568708903418226,0.7844100758525734,0.42986393731645123,-0.8964775763031696,-1.9883601166350857,26.784474221874554,0.25,0.6969098782158021,-0.4812499999999993,-1.4211373112755155,0.4586373112755169,-0.9511936556377556,-0.011306344362242982,1.171000000000003,9.090909090909092,-55.736654058891475,0.4699436556377576,3,0.5625,0.0,-1.09375,-1.875,-0.75,4,0.02164502164502169,1.6666666666666667,28.875,1.0,29.25,1.6666666666666667,29.375,0.02164502164502169 736,2005-03-14,29.125,29.25,28.875,28.875,1478556.0,0.008658008658008587,-2.0,-2.0,53.57142857142858,56.211148335331345,0.42202287147390294,0.24146836162468333,-1.0854909174614527,-2.197215795740327,25.25631451325073,0.375,0.6128419939787264,-0.2624999999999993,-1.1205117776163114,0.5955117776163128,-0.6915058888081553,0.16650588880815675,0.8691600000000044,42.857142857142854,-24.376802944347325,0.4290058888081556,3,0.3125,-0.25,-1.34375,-2.125,-0.375,0,0.012875536480686733,3.0,28.875,1.6666666666666667,28.875,1.0,29.25,0.012875536480686733 737,2005-03-15,29.25,29.375,29.125,29.25,2723252.0,0.0042918454935623185,1.0,0.0,48.0,54.03697416115717,0.20053578861020327,0.1123855858818743,-1.1427645947694742,-2.2779310070812855,23.565725176543907,0.25,0.46591594629982325,-0.13125000000000142,-0.9914634068155088,0.728963406815506,-0.5613567034077569,0.29885670340775405,0.694393600000005,66.66666666666666,2.2169477109840585,0.43010670340775414,3,0.1875,-0.375,-1.46875,-2.25,-0.625,1,0.008547008547008517,-2.0,29.125,3.0,28.875,1.6666666666666667,28.875,0.008547008547008517 738,2005-03-16,29.25,29.5,29.125,29.25,2862520.0,0.0,-2.0,0.0,43.47826086956522,52.00514693751409,0.13650727832752452,0.1495896547752551,-1.0736419020170977,-2.235192524091545,21.7154530134384,0.375,0.34659453386215944,-0.14999999999999858,-0.9795528281784271,0.67955282817843,-0.5647764140892129,0.2647764140892157,0.646617856000006,66.66666666666666,6.436478228631181,0.414776414089215,3,0.1875,-0.375,-1.34375,-2.125,-0.875,2,0.0,1.0,29.25,-2.0,29.125,3.0,28.875,0.0 739,2005-03-17,29.125,29.25,29.0,29.25,670592.0,-0.004273504273504258,3.0,-100.0,33.33333333333333,48.30144323381039,0.2046440807362302,0.27905195019452833,-0.8795465599997314,-2.0677470204833384,19.654635516559253,0.25,0.21626391804054634,-0.2687500000000007,-1.1049184229752633,0.5674184229752619,-0.686834211487632,0.1493342114876306,0.7257531417600056,50.0,-4.9847856741642715,0.41808421148763064,3,0.3125,-0.25,-1.21875,-2.0,-0.5,3,0.008583690987124415,-2.0,29.25,1.0,29.25,-2.0,29.125,0.008583690987124415 740,2005-03-18,29.125,29.25,29.0,29.0,2040192.0,0.0,-3.0,-1.0,29.999999999999986,45.91087084323799,0.07540190606114905,0.31488600578598636,-0.8170861019839037,-2.020878814558646,17.885521850017703,0.25,0.08789331295749392,-0.28125,-1.0918500051955604,0.5293500051955604,-0.6865500025977802,0.1240500025977802,0.681723016089606,40.0,-8.906876068910279,0.40530000259778054,3,0.0625,-0.25,-1.1875,-2.0,-0.125,4,-0.0042918454935622075,3.0,29.125,-2.0,29.25,1.0,29.25,-0.0042918454935622075 741,2005-03-21,29.0,29.25,28.75,29.25,2919224.0,-0.0042918454935622075,3.0,-2.0,29.999999999999986,42.94790788027502,0.1363576620259792,0.46365799213740644,-0.6297903555511475,-1.850259609047761,15.883247427532337,0.5,-0.00286492775910574,-0.40625,-1.2168500051955604,0.4043500051955604,-0.8115500025977802,-0.0009499974022197932,0.7644540954460233,33.33333333333333,-9.542709555859794,0.40530000259778054,3,0.125,-0.125,-1.0625,-1.875,-0.5,0,-0.030172413793103425,-3.0,29.125,3.0,29.125,-2.0,29.25,-0.030172413793103425 742,2005-03-22,29.125,29.25,28.875,29.125,3285404.0,0.004310344827586299,2.0,-0.0,36.8421052631579,41.48591957618146,-0.031105240814419233,0.37771323230143494,-0.6897576948552242,-1.9314442398359013,14.1806172073381,0.375,-0.15880005333502112,-0.2937499999999993,-1.0771089954749158,0.4896089954749172,-0.6854294977374558,0.09792949773745718,0.5988759316281822,50.0,8.559781364118933,0.39167949773745747,3,0.0,0.0625,-1.0,-1.8125,-2.375,1,-0.012875536480686733,3.0,29.0,-3.0,29.125,3.0,29.125,-0.012875536480686733 743,2005-03-23,28.875,29.0,28.875,28.875,2320744.0,-0.008583690987124415,0.0,0.0,35.0,39.81925290951479,0.17892260038036767,0.6201281524557629,-0.36822974314157975,-1.6346459989653468,13.825149515006146,0.25,-0.2066279951607939,-0.5187500000000007,-1.3390315627010345,0.3015315627010331,-0.9288907813505176,-0.10860921864948381,0.8099208943630565,25.0,-18.361101907920585,0.4101407813505173,3,0.25,0.3125,-0.6875,-1.5,-3.5,2,-0.008658008658008698,2.0,29.125,3.0,29.0,-3.0,29.125,-0.008658008658008698 744,2005-03-24,29.5,29.5,29.0,29.125,2885160.0,0.02164502164502169,1.6666666666666667,100.0,40.90909090909091,39.01491321628621,-0.38900588844776607,-0.015511998966886154,-0.9250537058188932,-2.212730095781204,13.388424887230304,0.625,-0.25719552828416425,0.11250000000000071,-0.7022489119205204,0.9272489119205218,-0.2948744559602581,0.5198744559602595,0.1475240585885338,100.0,58.74232835410179,0.4073744559602599,3,-0.375,-0.3125,-1.25,-2.0625,-4.625,3,-0.03813559322033899,0.0,28.875,2.0,29.125,3.0,29.0,-0.03813559322033899 745,2005-03-25,29.5,29.5,29.5,29.5,0.0,0.0,1.0,0.0,50.0,38.61808781946081,-0.32522738643129045,-0.057857769576699525,-0.8554720262943221,-2.1633419994914362,12.280328432899658,0.0,-0.26922925326307734,0.1374999999999993,-0.627266906354226,0.9022669063542246,-0.24488345317711335,0.5198834531771119,0.111623096244994,100.0,57.37590775803943,0.3823834531771126,3,-0.375,-0.3125,-1.21875,-2.0625,-4.5,4,-0.029661016949152574,1.6666666666666667,29.5,0.0,28.875,2.0,29.125,-0.029661016949152574 746,2005-03-28,29.5,29.5,29.5,29.5,0.0,0.0,1.0,0.0,52.94117647058823,39.167107427303954,-0.29775133895687844,-0.11286882897640993,-0.7965449436828109,-2.1174442926742643,10.913324911982288,0.0,-0.2517906080380108,0.1687499999999993,-0.5112025912280664,0.848702591228065,-0.17122629561403357,0.5087262956140322,0.07715817239519396,100.0,54.6875498592502,0.3399762956140335,3,-0.375,-0.3125,-1.1875,-2.0625,-3.5,0,-0.016949152542372836,1.0,29.5,1.6666666666666667,29.5,0.0,28.875,-0.016949152542372836 747,2005-03-29,29.125,29.5,29.125,29.5,4648920.0,-0.012711864406779627,1.0,-100.0,47.368421052631575,39.59934744764466,0.06442802939807635,0.20365897013426704,-0.36979018518063,-1.7022530171589345,9.21999671085173,0.375,-0.232631248762182,-0.16250000000000142,-0.7700186806760634,0.44501868067606054,-0.4662593403380342,0.14125934033803134,0.4190718454993849,40.0,-6.949908017583951,0.3037593403380313,3,0.0,0.0625,-0.78125,-1.6875,-3.25,1,-0.02145922746781115,1.0,29.5,1.0,29.5,1.6666666666666667,29.5,-0.02145922746781115 748,2005-03-30,28.75,29.25,28.5,29.0,5128796.0,-0.012875536480686733,1.0,0.6666666666666666,47.368421052631575,41.1588016386778,0.40347391278244515,0.5269154540960983,0.029495670739361657,-1.2908302121727857,8.274432562465067,0.75,-0.26400272319616747,-0.4875000000000007,-1.099335031086902,0.12433503108690047,-0.7934175155434495,-0.1815824844565519,0.7623089716794098,25.0,-25.634263826000158,0.3059175155434503,3,0.25,0.4375,-0.40625,-1.3125,-2.875,2,-0.06956521739130439,1.0,29.125,1.0,29.5,1.0,29.5,-0.06956521739130439 749,2005-03-31,29.0,29.125,28.875,29.0,3210252.0,0.008695652173912993,1.0,-0.0,52.38095238095237,43.64557412545028,0.14961120173641262,0.23999595569012655,-0.18072350934687265,-1.5145592594145043,7.277768952549329,0.375,-0.2771900907479008,-0.2062500000000007,-0.7982748483421744,0.385774848342173,-0.5022624241710894,0.08976242417108793,0.5,50.0,-5.645941250359257,0.2960124241710873,3,0.0,0.3125,-0.5625,-1.5625,-3.375,3,-0.125,1.0,28.75,1.0,29.125,1.0,29.5,-0.125 750,2005-04-01,29.0,29.0,28.875,28.875,1195836.0,0.0,1.0,100.0,47.368421052631575,45.57539868685379,0.1452945484854382,0.1699506695315094,-0.1602711957893881,-1.484029811574537,5.99381897676862,0.125,-0.27615556307349465,-0.15625,-0.621312248240784,0.308812248240784,-0.388781124120392,0.07628112412039201,0.4400000000000013,50.0,-6.9635848343309235,0.23253112412039245,4,0.0,0.3125,-0.4375,-1.5,-3.5,4,-0.14224137931034486,1.0,29.0,1.0,28.75,1.0,29.125,-0.14224137931034486 751,2005-04-04,28.625,28.875,28.5,28.875,2425220.0,-0.012931034482758674,2.0,-2.0,38.095238095238095,45.71463566819604,0.5157426122377444,0.5017623857707463,0.2393047476797534,-1.0843628166368795,6.871618056499651,0.5,-0.2442977492421754,-0.4875000000000007,-0.9802100140007894,0.005210014000788021,-0.7338550070003969,-0.24114499299960457,0.7586000000000013,12.5,-41.450166993724466,0.24635500700039448,4,0.375,0.6875,0.28125,-0.9375,-3.5,0,-0.1266375545851528,1.0,29.0,1.0,29.0,1.0,28.75,-0.1266375545851528 752,2005-04-05,29.125,29.125,28.625,28.75,2128648.0,0.017467248908296984,1.6666666666666667,-1.5,47.99999999999999,47.15908011264048,0.017592669367484604,-0.018896114167553435,-0.2459215229998577,-1.558533815477091,7.547019392656932,0.5,-0.19156668362790796,0.02499999999999858,-0.45210751298767704,0.5021075129876742,-0.213553756493841,0.26355375649383816,0.20558400000000177,83.33333333333334,29.711482121709864,0.23855375649383845,4,-0.125,0.1875,-0.09375,-1.375,-3.625,1,-0.10729613733905574,2.0,28.625,1.0,29.0,1.0,29.0,-0.10729613733905574 753,2005-04-06,29.5,29.5,29.125,29.125,2788584.0,0.012875536480686733,1.0,1.0,55.55555555555556,48.78646507335878,-0.2899153955280056,-0.39442900817396875,-0.5893964382091994,-1.9092537736707875,7.926958870607578,0.375,-0.11701463255128175,0.3874999999999993,-0.11838640289446545,0.893386402894464,0.1345567985527687,0.6404432014472299,-1.0,100.0,44.023100765488344,0.2529432014472319,4,-0.5,-0.1875,-0.46875,-1.6875,-3.75,2,-0.1228813559322034,1.6666666666666667,29.125,2.0,28.625,1.0,29.0,-0.1228813559322034 754,2005-04-07,29.125,29.625,29.125,29.625,2123688.0,-0.012711864406779627,1.0,-1.3333333333333333,49.99999999999999,48.78646507335878,0.029387200896639598,0.000274765537263022,-0.1946383875001949,-1.5158996299711447,7.820031151556653,0.5,-0.08088828149222849,0.0,-0.4933771910349165,0.4933771910349165,-0.24668859551745825,0.24668859551745825,-0.6050000000000004,55.55555555555556,-2.3414245098238524,0.2466885955174574,4,-0.0625,0.1875,-0.09375,-1.125,-3.0,3,-0.11158798283261806,1.0,29.5,1.6666666666666667,29.125,2.0,28.625,-0.11158798283261806 755,2005-04-08,29.5,29.5,29.125,29.25,1665428.0,0.012875536480686733,2.0,-0.5,56.25,49.154112132182306,-0.3862288933992559,-0.34309149812541406,-0.5370559555486594,-1.8721744382639507,7.707324925700712,0.375,-0.0055269786040277324,0.34375,-0.1619738168697431,0.8494738168697431,0.09088809156513022,0.5966119084348698,-0.9358000000000004,88.88888888888889,26.732881515253183,0.2528619084348707,4,-0.4375,-0.1875,-0.46875,-1.4375,-3.0,4,-0.1313559322033898,1.0,29.125,1.0,29.5,1.6666666666666667,29.125,-0.1313559322033898 756,2005-04-11,29.5,29.5,29.25,29.5,1539296.0,0.0,1.0,0.0,54.83870967741936,49.98414420160317,-0.43161815327274056,-0.33050197682386795,-0.49977200429524515,-1.8572509318927963,8.198182346881918,0.25,0.010092730537174077,0.3249999999999993,-0.2031546822882362,0.8531546822882348,0.060922658855879774,0.5890773411441188,-0.8933679999999988,87.5,22.822924121779977,0.26407734114411846,4,-0.4375,-0.1875,-0.46875,-1.4375,-2.75,0,-0.13559322033898302,2.0,29.5,1.0,29.125,1.0,29.5,-0.13559322033898302 757,2005-04-12,29.5,29.5,29.25,29.375,1010908.0,0.0,3.0,100.0,58.62068965517242,51.23439626855215,-0.41664504964025895,-0.32760897287519697,-0.46977881900885876,-1.8421759191374676,8.458917435061522,0.25,-0.006706376114617996,0.3125,-0.2346216549041884,0.8596216549041884,0.0389391725479058,0.5860608274520942,-0.8526332799999992,75.0,5.084936410392274,0.2735608274520937,4,-0.4375,-0.4375,-0.46875,-1.3125,-2.5,1,-0.14830508474576276,1.0,29.5,2.0,29.5,1.0,29.125,-0.14830508474576276 758,2005-04-13,29.25,29.75,29.25,29.5,2058264.0,-0.008474576271186418,-3.0,-2.0,46.15384615384615,50.54249557665146,-0.09863373127486597,-0.08180305820565081,-0.18804252092011353,-1.5704180253180056,8.493683859940235,0.5,-0.040176265111234954,0.0625,-0.4846216549041884,0.6096216549041884,-0.2110608274520942,0.3360608274520942,-0.5635279488000009,20.0,-44.204784698085746,0.2735608274520937,4,-0.125,-0.125,-0.0625,-1.0625,-2.0,2,-0.1282051282051282,3.0,29.5,1.0,29.5,2.0,29.5,-0.1282051282051282 759,2005-04-14,29.375,29.5,29.0,29.25,1546820.0,0.004273504273504258,1.6666666666666667,-0.5,48.148148148148145,50.629131920597736,-0.18421849205638097,-0.1972252109875896,-0.2751696380556439,-1.6747082657514802,8.801964682434438,0.5,-0.028381148622496966,0.1750000000000007,-0.3775062514548395,0.7275062514548409,-0.10125312572741763,0.45125312572741905,-0.6247162718719999,50.0,-9.277186674299166,0.2762531257274199,4,-0.25,-0.25,-0.1875,-1.1875,-2.125,3,-0.12340425531914889,-3.0,29.25,3.0,29.5,1.0,29.5,-0.12340425531914889 760,2005-04-15,29.0,29.375,28.75,29.25,1837096.0,-0.012765957446808529,1.5,-2.0,43.33333333333333,51.211142502608325,0.21320197309032096,0.1770050887844974,0.13412656884716512,-1.27697707614087,9.32734113745794,0.625,0.004847184095872592,-0.19375000000000142,-0.7526198652796836,0.36511986527968077,-0.4731849326398425,0.08568493263983967,0.75,25.0,-27.922858630981807,0.2794349326398409,4,0.1875,0.125,0.15625,-0.8125,-1.75,4,-0.09913793103448276,1.6666666666666667,29.375,-3.0,29.25,3.0,29.5,-0.09913793103448276 761,2005-04-18,28.125,28.75,28.0,28.75,2421492.0,-0.030172413793103425,1.4,2.5,38.23529411764706,50.126175182346884,1.128491166161389,1.036218655901834,1.0379920529308464,-0.38210730372735924,10.211196496052239,1.0,-0.016433913282007495,-1.0249999999999986,-1.7576950970663603,-0.29230490293363687,-1.3913475485331794,-0.6586524514668177,1.6050000000000004,7.142857142857142,-45.45600565542797,0.3663475485331817,4,0.75,0.75,1.03125,0.0625,-0.5,0,-0.05777777777777782,1.5,29.0,1.6666666666666667,29.375,-3.0,29.25,-0.05777777777777782 762,2005-04-19,28.75,28.75,28.25,28.25,2196476.0,0.022222222222222143,1.0,-0.8,50.0,49.508891231729606,0.49696451207125847,0.4023108108607829,0.4215070544099433,-0.9794096777693753,11.142816496496396,0.625,-0.008092591409031513,-0.3812500000000014,-1.1355141935596151,0.3730141935596123,-0.7583820967798083,-0.004117903220194563,0.9108000000000018,42.857142857142854,-12.68615754725215,0.37713209677980736,4,0.125,0.125,0.40625,-0.5625,-1.375,1,-0.06956521739130439,1.4,28.125,1.5,29.0,1.6666666666666667,29.375,-0.06956521739130439 763,2005-04-20,28.625,29.125,28.5,28.875,920276.0,-0.004347826086956497,-1.5,-0.5,45.714285714285715,49.032700755539125,0.5417654458536134,0.5350536008565072,0.5618045861273693,-0.8351413033053845,11.785893976033183,0.625,0.05905845694841716,-0.4937499999999986,-1.2737424088711755,0.28624240887117836,-0.8837462044355853,-0.10375379556441189,0.9693680000000029,41.66666666666667,-13.975629087605448,0.3899962044355878,4,0.25,0.25,0.53125,-0.4375,-0.5,2,-0.05676855895196509,1.0,28.75,1.4,28.125,1.5,29.0,-0.05676855895196509 764,2005-04-21,28.375,28.625,28.25,28.5,1952040.0,-0.008733624454148492,1.0,0.5,43.24324324324324,47.58750556034393,0.753420049597981,0.7340870363992025,0.8366017183800736,-0.5631392631215775,12.119990973825532,0.375,0.05350643518842446,-0.6875,-1.5126794063314293,0.13767940633142928,-1.1000897031657146,-0.27491029683428536,1.1555932800000015,27.27272727272727,-27.88188061183936,0.412589703165714,4,0.5,0.5,0.78125,-0.1875,-0.625,3,-0.03964757709251099,-1.5,28.625,1.0,28.75,1.4,28.125,-0.03964757709251099 765,2005-04-22,28.625,28.75,28.5,28.625,1359344.0,0.008810572687224738,1.0,-0.0,50.0,47.04987115174178,0.409289748545973,0.4376096062753234,0.598696175075311,-0.7854683288957105,12.364111577382175,0.375,-0.009073538073725018,-0.3937500000000007,-1.2140315627009812,0.4265315627009798,-0.8038907813504892,0.01639078135048777,0.8443695488000031,55.55555555555556,-4.788252683734854,0.4101407813504899,4,0.25,0.25,0.53125,-0.4375,-1.0,4,-0.048034934497816595,1.0,28.375,-1.5,28.625,1.0,28.75,-0.048034934497816595 766,2005-04-25,29.0,29.0,28.375,28.625,1426724.0,0.013100436681222627,2.3333333333333335,100.0,48.57142857142857,45.93328658688136,-0.049275841547071764,0.024485624286064933,0.24442726616855026,-1.1303358671744448,12.414586015289695,0.625,-0.01483090860183367,0.006250000000001421,-0.7821319205394488,0.7946319205394516,-0.3879409602697237,0.40044096026972653,0.41059476684800345,85.71428571428571,27.110342211990393,0.39419096026972494,4,-0.125,-0.125,0.03125,-0.75,-1.0,0,-0.06034482758620685,1.0,28.625,1.0,28.375,-1.5,28.625,-0.06034482758620685 767,2005-04-26,28.5,29.125,28.375,29.0,2471612.0,-0.017241379310344862,1.0,-1.3333333333333333,38.888888888888886,45.126069112997214,0.32850226299465035,0.5009451255058224,0.7315675628047558,-0.6028049703583562,13.092122884138643,0.75,-0.0959006722569633,-0.4624999999999986,-1.2780559937547196,0.3530559937547224,-0.8702779968773591,-0.054722003122638085,0.8541709761740819,28.57142857142857,-23.771887067424743,0.4077779968773614,4,0.25,0.375,0.5,-0.25,-0.875,1,-0.030701754385964897,2.3333333333333335,29.0,1.0,28.625,1.0,28.375,-0.030701754385964897 768,2005-04-27,26.75,28.375,26.5,28.375,6310136.0,-0.06140350877192979,1.3076923076923077,3.25,29.787234042553195,43.08596754570889,1.8847894662718119,2.2065590654518807,2.4642265278687177,1.1668251545222788,13.358452115723285,2.0,-0.22240117262406045,-2.1125000000000007,-3.394716419864558,-0.8302835801354433,-2.7536082099322776,-1.4713917900677238,2.550004137127118,9.523809523809524,-40.6611346795416,0.6411082099322786,4,1.1875,1.375,2.40625,1.5,1.0,2,0.02336448598130847,1.0,28.5,2.3333333333333335,29.0,1.0,28.625,0.02336448598130847 769,2005-04-28,25.375,26.0,24.875,26.0,11247396.0,-0.051401869158878455,2.6,0.38461538461538464,20.0,40.493374953116295,2.9421145733660943,3.474181716663278,3.793461117812946,2.553659010385971,14.062922524558944,1.875,-0.41520871304375717,-3.3062499999999986,-5.321773635762579,-1.2907263642374183,-4.314011817881287,-2.29848818211871,3.75700388889949,11.76470588235294,-32.13958918526548,1.0077618178812897,4,1.625,1.9375,3.78125,2.875,1.875,3,0.10837438423645329,1.3076923076923077,26.75,1.0,28.5,2.3333333333333335,29.0,0.10837438423645329 770,2005-04-29,24.875,25.625,24.625,25.25,2952104.0,-0.019704433497536922,-1.2857142857142858,0.6,18.644067796610173,38.316572028556635,3.1239675349019578,3.8465147009052743,4.25303130086964,3.054721955922524,14.856272347979276,1.0,-0.5679068657399675,-3.6000000000000014,-6.229038247204656,-0.9709617527953469,-4.914519123602329,-2.285480876397674,3.9164435777875326,5.555555555555555,-31.477830093752864,1.3145191236023277,4,2.0,2.3125,4.28125,3.375,2.375,4,0.11557788944723613,2.6,25.375,1.3076923076923077,26.75,1.0,28.5,0.11557788944723613 771,2005-05-02,25.0,25.375,25.0,25.125,2276256.0,0.005025125628140614,-5.0,0.3333333333333333,20.0,34.98323869522331,2.8039328479809456,3.6217007285642957,4.084190679466623,2.923538987232888,14.985846897378718,0.5,-0.7566373983387571,-3.2937499999999993,-6.3451463585289645,-0.2423536414710341,-4.819448179264484,-1.768051820735515,3.3747992200087786,8.333333333333332,-22.91034858891263,1.5256981792644826,5,1.875,2.1875,4.15625,3.3125,2.25,0,0.10499999999999998,-1.2857142857142858,24.875,2.6,25.375,1.3076923076923077,26.75,0.10499999999999998 772,2005-05-03,26.0,26.0,25.25,25.25,5493380.0,0.040000000000000036,1.0,-6.0,30.303030303030297,33.270876982861594,1.534155264595917,2.5039589254487495,3.05509598692743,1.923108199039799,15.433679295064673,1.0,-0.8907021363069667,-2.1374999999999993,-5.326605632750944,1.0516056327509453,-3.7320528163754716,-0.542947183624527,1.9998192980078997,36.666666666666664,3.835468380052795,1.594552816375472,5,0.875,1.1875,3.15625,2.375,1.125,1,0.07692307692307687,-5.0,25.0,-1.2857142857142858,24.875,2.6,25.375,0.07692307692307687 773,2005-05-04,25.875,26.375,25.625,26.375,620568.0,-0.004807692307692291,2.0,-0.6666666666666666,28.787878787878796,31.664725376709992,1.372363554436781,2.4701018814012556,3.1328299533843733,2.0549297428591053,16.63723676587713,0.75,-0.9450422886137133,-2.0812500000000007,-5.355225331868869,1.1927253318688678,-3.718237665934435,-0.4442623340655665,1.7873373682071083,71.42857142857143,39.08498116665699,1.6369876659344345,5,1.0,1.3125,3.28125,2.5625,1.625,2,0.06763285024154597,1.0,26.0,-5.0,25.0,-1.2857142857142858,24.875,0.06763285024154597 774,2005-05-05,25.875,25.875,25.875,25.875,0.0,0.0,1.0,-0.0,30.158730158730165,29.460139838791118,1.0956659942816458,2.3337906174818954,3.076529916345894,2.0737959018803664,18.197263676762653,0.0,-1.122914624070873,-1.9187499999999993,-5.2701784071754645,1.432678407175466,-3.5944642035877337,-0.24303579641226492,1.4836036313863978,71.42857142857143,36.57987864345539,1.675714203587733,5,1.0,1.3125,3.21875,2.5625,1.875,3,0.07246376811594213,2.0,25.875,1.0,26.0,-5.0,25.0,0.07246376811594213 775,2005-05-06,25.625,26.125,25.5,26.125,1890456.0,-0.009661835748792313,1.5,-100.0,32.758620689655174,27.703161185260743,0.9782356723098324,2.401738880490818,3.254074852250337,2.3513793240217353,19.954033435500808,0.625,-1.294523066030603,-1.9750000000000014,-5.358979283251493,1.4089792832514902,-3.6669896416257473,-0.2830103583742556,1.4602432682477584,45.45454545454545,6.807905448323879,1.6919896416257456,5,1.25,1.5625,3.53125,3.0,2.625,4,0.06341463414634152,1.0,25.875,2.0,25.875,1.0,26.0,0.06341463414634152 776,2005-05-09,25.5,25.75,25.25,25.75,2466308.0,-0.004878048780487809,3.0,0.5,25.925925925925924,26.262831967153748,0.6197198752555337,2.3312271260130863,3.2996436706318484,2.495532335249404,21.877303428012844,0.5,-1.4552357999486318,-1.8999999999999986,-5.283979283251483,1.483979283251486,-3.591989641625741,-0.2080103583742563,1.3392189414229811,22.22222222222222,-15.23534290288422,1.691989641625742,5,1.0,1.6875,3.65625,3.25,3.125,0,0.06862745098039214,1.5,25.625,1.0,25.875,2.0,25.875,0.06862745098039214 777,2005-05-10,25.125,25.5,24.875,25.5,1876496.0,-0.014705882352941124,2.3333333333333335,1.5,25.0,25.730917073536727,0.5203502251400245,2.489284527171087,3.5932469974917325,2.8817115041530528,24.00696086789207,0.625,-1.7061683634438616,-2.0562499999999986,-5.434270091243327,1.3217700912433301,-3.745260045621663,-0.36723995437833423,1.492797047280682,16.666666666666664,-19.421618698720486,1.6890100456216652,5,0.375,2.0625,4.03125,3.625,3.375,1,0.08457711442786064,3.0,25.5,1.5,25.625,1.0,25.875,0.08457711442786064 778,2005-05-11,25.5,25.625,24.9375,25.125,2992636.0,0.014925373134328401,1.2,-1.0,29.824561403508767,26.822535007259923,-0.05655657528400937,1.9172369683828379,3.1475891143168333,2.522180666483621,26.048331742676346,0.6875,-1.9986205216531303,-1.4937499999999986,-4.803896880188624,1.816396880188627,-3.1488234400943114,0.1613234400943142,0.9185173425526152,50.0,12.267991237427708,1.6550734400943135,5,0.0,1.6875,3.65625,3.375,3.125,2,0.06372549019607843,2.3333333333333335,25.125,3.0,25.5,1.5,25.625,0.06372549019607843 779,2005-05-12,25.75,26.125,25.375,25.375,2128436.0,0.009803921568627416,-3.0,1.0,29.824561403508767,28.064812074693094,-0.27688635147091034,1.4564072747476757,2.832409180634592,2.2832729318384963,28.021932198633127,0.75,-2.223738387448016,-1.0625,-4.216966340720447,2.0919663407204467,-2.6397331703602234,0.5147331703602234,0.48916560829735545,70.0,33.09645910500997,1.5772331703602236,5,-0.125,1.4375,3.40625,3.125,2.5,3,0.06796116504854366,1.2,25.5,2.3333333333333335,25.125,3.0,25.5,0.06796116504854366 780,2005-05-13,26.125,26.25,25.625,26.125,3932292.0,0.014563106796116498,4.0,0.0,29.824561403508767,29.15643000841629,-0.5095072048973819,0.9011798408871385,2.3831536902684576,1.9216584147679967,29.454668911994297,0.625,-2.2413443639725372,-0.5437499999999993,-3.5363670117388466,2.448867011738848,-2.040058505869421,0.9525585058694226,-1.5,90.9090909090909,57.69381628715173,1.4963085058694234,5,-0.5,1.0625,3.0625,2.75,2.0,4,0.062200956937799035,-3.0,25.75,1.2,25.5,2.3333333333333335,25.125,0.062200956937799035 781,2005-05-16,26.5,26.625,26.125,26.125,2316008.0,0.014354066985645897,-1.6666666666666667,100.0,35.71428571428572,29.75768060966689,-0.725667799683702,0.4197159338561214,1.952843705861369,1.5603645028795654,29.376938303364465,0.5,-2.036668919099384,-0.08749999999999858,-3.0008314263916738,2.8258314263916766,-1.544165713195838,1.3691657131958408,-1.8425000000000011,92.85714285714286,56.61497440645475,1.4566657131958383,5,-0.75,0.6875,2.6875,2.375,1.75,0,0.0660377358490567,4.0,26.125,-3.0,25.75,1.2,25.5,0.0660377358490567 782,2005-05-17,26.75,26.875,26.125,26.5,4322300.0,0.009433962264151052,2.0,0.6666666666666666,50.0,32.11458296656925,-0.9589344367896047,0.012857662167100159,1.6533281113718346,1.3296552628892506,29.159579999547024,0.75,-1.7419464549671702,0.2624999999999993,-2.469980076491389,2.9949800764913874,-1.1037400382456966,1.6287400382456951,-2.0138,93.54838709677419,51.69887677354212,1.3662400382456947,5,-0.875,0.4375,2.4375,2.125,1.875,1,0.07009345794392519,-1.6666666666666667,26.5,4.0,26.125,-3.0,25.75,0.07009345794392519 783,2005-05-18,27.0,27.125,26.5,26.75,2331856.0,0.009345794392523255,1.5,1.0,68.57142857142857,36.38266056798018,-1.1539178847995686,-0.3848571238998346,1.3597263745677495,1.102591497898871,29.769993124414274,0.625,-1.438179552438303,0.59375,-1.9620419258856678,3.149541925885668,-0.6841459629428321,1.8716459629428321,-2.135472,92.85714285714286,45.2522367499826,1.2778959629428337,5,-1.0,0.1875,2.0625,1.875,1.5,2,0.05555555555555558,2.0,26.75,-1.6666666666666667,26.5,4.0,26.125,0.05555555555555558 784,2005-05-19,27.25,27.375,27.125,27.125,1141360.0,0.0092592592592593,-3.0,0.5,78.7878787878788,41.49702257889392,-1.328017961334961,-0.7625574282923964,1.080219906658325,0.8672348559488299,29.8550591807038,0.375,-1.2656873388338283,0.8999999999999986,-1.51922127531747,3.3192212753174672,-0.30961063765873575,2.109610637658733,-2.2046342400000007,92.85714285714286,38.283674235299955,1.2096106376587334,5,-1.125,-0.1875,1.875,1.625,1.25,3,0.050458715596330306,1.5,27.0,2.0,26.75,-1.6666666666666667,26.5,0.050458715596330306 785,2005-05-20,27.25,27.25,27.0,27.25,1428400.0,0.0,1.0,0.0,78.125,47.296919698235484,-1.1994007048424287,-0.9179125572689699,1.0501050792995912,0.8820268762618753,30.311613548436654,0.25,-1.0576751894879663,0.96875,-1.2479257353728492,3.1854257353728492,-0.13958786768642284,2.077087867686423,-1.9716708159999996,90.0,28.35565066797986,1.1083378676864246,5,-1.125,-0.25,1.875,1.625,0.625,4,0.03669724770642202,-3.0,27.25,1.5,27.0,2.0,26.75,0.03669724770642202 786,2005-05-23,27.25,27.375,26.75,27.375,894512.0,0.0,9.0,-100.0,70.83333333333333,52.38951229082808,-1.0337696457903753,-1.112793882641359,1.0113098691628046,0.9029567488575552,31.498766367100544,0.625,-0.8609391893163973,1.0562499999999986,-0.8206788324565046,2.933178832456502,0.11778558377174875,1.9947144162282484,-1.7620037344000004,90.0,24.155315168499158,0.9384644162282513,5,-1.09375,-0.375,1.90625,1.625,0.75,0,0.032110091743119185,1.0,27.25,-3.0,27.25,1.5,27.0,0.032110091743119185 787,2005-05-24,27.625,27.75,27.0,27.25,2045684.0,0.013761467889908285,1.4,-3.0,76.92307692307693,57.62268068189121,-1.1363504955876316,-1.6408342078732545,0.5970425784599485,0.5532756059498638,32.83471369233393,0.75,-0.6616158384529882,1.4750000000000014,-0.20616500959154394,3.1561650095915468,0.6344174952042287,2.315582504795774,-1.9483033609600007,90.0,23.83463059626206,0.8405825047957726,5,-1.0625,-0.75,1.25,1.25,0.75,1,0.02262443438914019,9.0,27.25,1.0,27.25,-3.0,27.25,0.02262443438914019 788,2005-05-25,27.375,27.75,27.25,27.625,1300972.0,-0.009049773755656076,1.0,-0.6666666666666666,71.42857142857143,62.24534846245372,-0.6620312451221153,-1.4141122630677145,0.804060659444076,0.8273977672760502,31.654185797990873,0.5,-0.3956380089321385,1.1937500000000014,-0.5562030068882002,2.943703006888203,0.31877349655590237,2.0687265034441005,-1.4495069576448003,62.5,-2.8756989603422483,0.8749765034441,5,-0.6875,-0.5,1.5,1.5,0.875,2,0.04566210045662111,1.4,27.625,9.0,27.25,1.0,27.25,0.04566210045662111 789,2005-05-26,28.125,28.25,27.5,27.5,1772756.0,0.027397260273972712,-1.4,-2.5,81.25,67.95928608428608,-1.1618942173878537,-2.052772422863974,0.022937352032780467,0.10612603496019801,29.230676922296034,0.875,-0.04492702140353799,1.8062499999999986,-0.10196458299063949,3.7144645829906366,0.8521427085046795,2.7603572914953176,-1.9805661227274243,91.66666666666666,22.789117146065763,0.9541072914953196,5,-0.9375,-1.25,0.75,0.75,0.125,3,0.01333333333333342,1.0,27.375,1.4,27.625,9.0,27.25,0.01333333333333342 790,2005-05-27,27.75,28.25,27.625,28.25,2167176.0,-0.013333333333333308,1.5,-0.8,76.47058823529412,72.4877641421759,-0.5946846024325403,-1.5297733026460847,0.36181481668072024,0.5039735638053493,26.530621745576738,0.625,0.2552546512885563,1.2875000000000014,-0.5957712301517049,3.1707712301517077,0.3458643849241483,2.2291356150758546,-1.3107868655455839,66.66666666666666,-7.7773502973107185,0.941635615075853,5,-0.5625,-0.875,1.125,1.125,1.0,4,0.027027027027026973,-1.4,28.125,1.0,27.375,1.4,27.625,0.027027027027026973 791,2005-05-30,27.625,27.875,27.625,27.75,559664.0,-0.0045045045045044585,-3.0,0.25,81.25,75.95998636439813,-0.3277920983412841,-1.2627747122004322,0.4525247421171059,0.6513261763738925,23.684652232041103,0.25,0.5562406230399333,1.03125,-0.7876475116526223,2.8501475116526223,0.12180124417368887,1.9406987558263111,-0.9322767043692011,50.0,-30.440801699314846,0.9094487558263108,5,-0.25,-0.75,1.25,1.25,0.75,0,0.009049773755656076,1.5,27.75,-1.4,28.125,1.0,27.375,0.009049773755656076 792,2005-05-31,28.0,28.0,27.625,27.75,1979236.0,0.013574660633484115,2.0,-2.0,81.25,77.36871652312828,-0.5663953477335788,-1.56025216109094,0.042855473123609045,0.30108632378595956,21.90987831646639,0.375,0.8598056441621402,1.3062499999999986,-0.5933257836675345,3.2058257836675317,0.3564621081662338,2.2560378918337634,-1.0892579657575112,75.0,-8.907541956948407,0.9497878918337659,5,-0.5,-1.125,0.875,0.875,0.5,1,0.0,-3.0,27.625,1.5,27.75,-1.4,28.125,0.0 793,2005-06-01,27.625,28.0,27.375,28.0,1958236.0,-0.013392857142857095,2.3333333333333335,-1.5,72.72727272727272,76.6953158497276,-0.10439383899880283,-1.1040284704739562,0.38617334641779166,0.7029090215794973,20.519511759862652,0.625,1.0905290485389578,0.84375,-1.058248602578857,2.745748602578857,-0.10724930128942844,1.7947493012894284,-0.5267618505514591,28.57142857142857,-54.73677497364751,0.9509993012894284,6,-0.125,-1.125,1.1875,1.25,0.875,2,0.02714932126696823,2.0,28.0,-3.0,27.625,1.5,27.75,0.02714932126696823 794,2005-06-02,27.75,28.0,27.625,27.75,2306436.0,0.004524886877828038,-2.0,-0.0,70.96774193548387,75.90006495367027,-0.16875669992349884,-1.1397936352844766,0.21014181312558833,0.5997432168297827,19.054008066881966,0.375,1.1943901538288912,0.875,-1.023753053426418,2.773753053426418,-0.07437652671320905,1.824376526713209,-0.4905151914742554,42.857142857142854,-37.85832493212795,0.9493765267132099,6,-0.25,-1.3125,0.28125,0.5625,1.25,3,0.018018018018018056,2.3333333333333335,27.625,2.0,28.0,-3.0,27.625,0.018018018018018056 795,2005-06-03,27.25,28.0,27.25,27.75,1510396.0,-0.018018018018018056,-2.0,-100.0,59.375,74.62691680552211,0.370170704228471,-0.5394695588782525,0.6522480764804115,1.1188916015347097,17.284027768806546,0.75,1.1727644751781554,0.2937499999999993,-1.516809305850387,2.1043093058503857,-0.6115296529251921,1.1990296529251907,1.0,0.0,-75.90879881216489,0.905279652925193,6,0.375,-0.8125,-0.09375,0.25,2.125,4,0.03669724770642202,-2.0,27.75,2.3333333333333335,27.625,2.0,28.0,0.03669724770642202 796,2005-06-06,27.25,27.25,27.25,27.25,0.0,0.0,1.0,-0.0,56.666666666666664,72.37620455480986,0.4136728206649174,-0.42334697399352805,0.5931606963990816,1.1322467036521928,15.21335683169441,0.0,1.0859728882306783,0.2062500000000007,-1.4723204287315355,1.8848204287315369,-0.6330352143657691,1.0455352143657706,0.9800000000000004,0.0,-70.63396760879974,0.8392852143657683,6,0.5,-0.6875,-0.21875,0.125,1.75,0,0.05504587155963292,-2.0,27.25,-2.0,27.75,2.3333333333333335,27.625,0.05504587155963292 797,2005-06-07,27.25,27.5,27.125,27.5,2358908.0,0.0,2.0,-100.0,53.57142857142857,70.39207757068287,0.3965907982561099,-0.2698183681457422,0.5449442829518389,1.1437414958137921,12.580019300171186,0.375,1.0049817209700436,0.10000000000000142,-1.3156084799203889,1.5156084799203917,-0.6078042399601955,0.8078042399601983,0.9603999999999999,14.285714285714285,-51.32560579993655,0.7078042399601957,6,0.4375,-0.6875,-0.21875,0.125,2.125,1,0.041284403669724856,1.0,27.25,-2.0,27.25,-2.0,27.75,0.041284403669724856 798,2005-06-08,27.125,27.25,27.0,27.25,1548232.0,-0.004587155963302725,3.0,0.5,48.148148148148145,66.71409403158823,0.5390900184267124,-0.017745213251131986,0.6313704610000919,1.2676507549319318,10.111452010211384,0.25,0.9821684972359748,-0.10624999999999929,-1.2907857740488424,1.0782857740488438,-0.6985178870244191,0.4860178870244205,1.0419839999999994,12.5,-47.613300676930166,0.5922678870244207,6,0.5,-0.5625,-0.09375,0.25,2.0,2,0.05069124423963123,2.0,27.25,1.0,27.25,-2.0,27.25,0.05069124423963123 799,2005-06-09,27.5,27.75,27.125,27.125,1235312.0,0.01382488479262678,-2.3333333333333335,-3.0,53.33333333333333,64.14328793137037,0.07387961282009314,-0.2686934624102548,0.2132993828896801,0.8997172281100596,8.53564999714953,0.625,0.9078938799589267,0.18124999999999858,-0.7800915790344511,1.1425915790344483,-0.29942078951722806,0.6619207895172252,0.5969649600000011,50.0,-6.071231363703248,0.4806707895172256,6,0.0,-0.9375,-0.46875,-0.125,1.625,3,0.036363636363636376,3.0,27.125,2.0,27.25,1.0,27.25,0.036363636363636376 800,2005-06-10,27.75,27.875,27.5,27.5,1197852.0,0.009090909090909038,-2.0,0.6666666666666666,56.25,61.365510153592574,-0.19681789106774517,-0.41182498218382335,-0.07775470570548748,0.6483297113720319,7.153329055013642,0.375,0.8724816360319245,0.3500000000000014,-0.4471990440228808,1.1471990440228836,-0.04859952201143969,0.7485995220114425,0.2811470624000023,85.71428571428571,32.53300317890796,0.3985995220114412,6,-0.25,-1.1875,-0.71875,-0.375,0.875,4,0.04504504504504503,-2.3333333333333335,27.5,3.0,27.125,2.0,27.25,0.04504504504504503 801,2005-06-13,28.25,28.375,27.875,27.875,1268948.0,0.018018018018018056,-1.6666666666666667,1.5,57.57575757575757,58.7350387731212,-0.6692131689467402,-0.815824947060328,-0.6017559765765412,0.15382737107857025,6.562496050330494,0.625,0.7274507972943205,0.7624999999999993,-0.0022669063539417778,1.5272669063539404,0.38011654682302876,1.1448834531769698,-1.25,90.9090909090909,40.63424257470565,0.3823834531769702,6,-0.5625,-1.625,-1.21875,-0.875,0.25,0,0.03982300884955747,-2.0,27.75,-2.3333333333333335,27.5,3.0,27.125,0.03982300884955747 802,2005-06-14,28.625,29.0,28.25,28.25,4603700.0,0.01327433628318575,-3.0,1.0,64.70588235294117,57.843773175973254,-1.0574340163673952,-1.0995255459941902,-1.0130135294458071,-0.22142212354298252,6.59568524860274,0.75,0.6298838990308262,1.0437499999999993,0.20365680341468106,1.8838431965853175,0.623703401707342,1.4637965982926566,-1.5975000000000001,81.25,31.178119401681755,0.42004659829265845,6,-0.625,-1.6875,-1.78125,-1.25,-0.25,1,0.013100436681222627,-1.6666666666666667,28.25,-2.0,27.75,-2.3333333333333335,27.5,0.013100436681222627 803,2005-06-15,28.5,28.875,28.375,28.75,2515476.0,-0.004366812227074246,1.0,-0.6666666666666666,55.17241379310345,56.08873671570877,-0.8887210371673859,-0.9026676687054938,-0.938560365844868,-0.09141333921429151,7.007321833677356,0.5,0.5208940694281914,0.84375,-0.04431042350228509,1.731810423502285,0.3997197882488557,1.2877802117511443,-1.3935999999999993,73.33333333333333,27.34466129924367,0.4440302117511429,6,-0.5,-1.53125,-2.15625,-1.125,3.25,2,0.030701754385964897,-3.0,28.625,-1.6666666666666667,28.25,-2.0,27.75,0.030701754385964897 804,2005-06-16,28.625,28.75,28.375,28.5,1106636.0,0.004385964912280604,1.0,-0.5,62.96296296296296,56.487399267149094,-0.9795608329525933,-0.9690585284897182,-1.101607637179093,-0.21461862299643997,7.80650712508699,0.375,0.38295267815212597,0.8999999999999986,-0.06518337499670324,1.8651833749967004,0.41740831250164945,1.3825916874983477,-1.442855999999999,75.0,30.320478322924444,0.48259168749835063,6,-0.625,-1.4375,-2.28125,-1.25,3.75,3,0.017467248908296984,1.0,28.5,-3.0,28.625,-1.6666666666666667,28.25,0.017467248908296984 805,2005-06-17,28.25,28.625,28.25,28.625,1749812.0,-0.013100436681222738,1.0,-3.0,58.62068965517242,56.70451293253863,-0.5004176802198614,-0.5431472237204424,-0.7818861140031395,0.16400549400956876,8.388477229220607,0.375,0.2991834019265589,0.4750000000000014,-0.4901833749967075,1.4401833749967103,-0.007591687498351263,0.9575916874983541,-0.9951417599999992,33.33333333333333,-10.232285412585497,0.48259168749835374,6,-0.25,-0.9375,-1.84375,-0.875,4.125,4,0.030973451327433565,1.0,28.625,1.0,28.5,-3.0,28.625,0.030973451327433565 806,2005-06-20,28.125,28.5,28.125,28.25,782016.0,-0.004424778761061954,-5.0,0.3333333333333333,51.851851851851855,56.513448852585654,-0.2662446599217958,-0.36810632418313105,-0.7147568241923281,0.29393542845552645,8.5814081436253,0.375,0.21642692943584407,0.3062499999999986,-0.6378278012105092,1.2503278012105064,-0.16578890060525353,0.7782889006052507,-0.8003360895999982,0.0,-37.953984437304854,0.4720389006052537,6,-0.125,-0.5625,-1.71875,-0.75,4.0,0,0.01777777777777767,1.0,28.25,1.0,28.625,1.0,28.5,0.01777777777777767 807,2005-06-21,28.25,28.375,28.0,28.25,5726628.0,0.004444444444444473,2.0,-0.0,60.0,57.83032128056919,-0.26203278918689676,-0.4678700490336638,-0.8973681921408811,0.17065049429105628,9.259237105313673,0.375,0.229629594231767,0.3999999999999986,-0.5583428679930869,1.358342867993084,-0.07917143399654236,0.8791714339965395,-0.8583226460159992,28.57142857142857,-10.132775644990815,0.4791714339965423,6,-0.1875,-0.6875,-1.78125,-0.875,3.75,1,0.008849557522123908,-5.0,28.125,1.0,28.25,1.0,28.625,0.008849557522123908 808,2005-06-22,28.625,28.625,28.25,28.25,3384920.0,0.01327433628318575,1.0,100.0,62.96296296296296,58.90028012830582,-0.44911042110148713,-0.7846510865504541,-1.3187503686565627,-0.19844052789006383,10.101977799749864,0.375,0.2739170171071166,0.7124999999999986,-0.27791458623812204,1.7029145862381192,0.21729270688094005,1.2077072931190571,-1.168989740175359,83.33333333333334,43.289164258798905,0.4952072931190598,6,-0.375,-0.875,-2.09375,-1.25,3.75,2,-0.008733624454148492,2.0,28.25,-5.0,28.125,1.0,28.25,-0.008733624454148492 809,2005-06-23,28.5,28.75,28.5,28.5,839052.0,-0.004366812227074246,0.0,0.0,70.83333333333334,60.52065049867619,-0.18700899713973484,-0.664168838761757,-1.2465710962342023,-0.06620253627298922,10.952270652918287,0.25,0.33910838766750473,0.5687500000000014,-0.4523272175561317,1.5898272175561345,0.05821139122193486,1.079288608778068,-0.9822301505683448,66.66666666666666,20.66667466809399,0.5105386087780672,6,-0.0625,-0.625,-1.90625,-1.3125,3.5,3,0.11403508771929816,1.0,28.625,2.0,28.25,-5.0,28.125,0.11403508771929816 810,2005-06-24,28.5,28.5,28.5,28.5,0.0,0.0,1.0,0.0,70.83333333333334,61.99371447174017,-0.07759318621559785,-0.6378001237333564,-1.2883916523783832,-0.058891063135469324,11.848514388438861,0.0,0.4474946479111388,0.53125,-0.5165390255709497,1.5790390255709497,0.007355487214525169,1.0551445127854748,-0.922940944545612,66.66666666666666,14.234630102278203,0.5238945127854756,6,0.0,-0.625,-1.90625,-1.3125,3.625,4,0.13596491228070184,0.0,28.5,1.0,28.625,2.0,28.25,0.13596491228070184 811,2005-06-27,27.875,28.375,27.625,28.25,1395820.0,-0.021929824561403466,1.4,-100.0,58.62068965517242,61.31758194976587,0.546041085706122,0.007261883130045277,-0.685128831439691,0.5718561866017993,12.154488575522793,0.875,0.49888623966430856,-0.10624999999999929,-1.1426754105243688,0.9301754105243702,-0.6244627052621858,0.41196270526218726,1.125,22.22222222222222,-33.58780505961337,0.5182127052621852,6,0.375,0.0,-1.3125,-0.6875,4.875,0,0.16143497757847536,1.0,28.5,0.0,28.5,1.0,28.625,0.16143497757847536 812,2005-06-28,28.0,28.25,27.875,27.875,2102664.0,0.004484304932735439,-5.0,-0.3333333333333333,62.06896551724138,62.08386547467008,0.3610273302384144,-0.1241008310060252,-0.8510103738103965,0.43941739732339613,12.288364116145157,0.375,0.5244908185801833,0.01875000000000071,-1.0176754105243688,1.0551754105243702,-0.49946270526218584,0.5369627052621873,0.9725000000000001,33.33333333333333,-26.800323905135727,0.5182127052621852,6,0.1875,0.0,-1.484375,-0.8125,5.0,1,0.1473214285714286,1.4,27.875,1.0,28.5,0.0,28.5,0.1473214285714286 813,2005-06-29,28.375,28.625,28.125,28.25,1631608.0,0.013392857142857206,-1.6666666666666667,1.0,62.06896551724138,61.98453242514545,-0.03751354725219613,-0.4638116357263513,-1.2593475321235204,0.06307548187358236,13.07443574098836,0.625,0.5163847214526207,0.3562499999999993,-0.6801754105243738,1.3926754105243724,-0.16196270526218726,0.8744627052621858,0.5705500000000008,66.66666666666666,5.034249526885091,0.518212705262187,6,-0.1875,-0.375,-1.65625,-1.1875,4.375,2,0.12775330396475781,-5.0,28.0,1.4,27.875,1.0,28.5,0.12775330396475781 814,2005-06-30,28.25,28.5,28.125,28.375,1532816.0,-0.004405286343612369,1.0,-1.0,57.142857142857146,61.82032881266597,0.03207131214507797,-0.3156139546150065,-1.1617650610701489,0.19198075490199784,13.902987653204246,0.375,0.4361641570627093,0.2062500000000007,-0.8269966715224406,1.239496671522442,-0.31037333576121995,0.7228733357612214,0.6691390000000013,62.5,3.752103172621048,0.51662333576122,6,-0.0625,-0.25,-1.46875,-1.0625,4.375,3,0.14601769911504414,-1.6666666666666667,28.375,-5.0,28.0,1.4,27.875,0.14601769911504414 815,2005-07-01,28.25,28.375,28.0,28.125,3375440.0,0.0,1.0,-1.0,50.0,61.614567495793544,0.03584030288169515,-0.24965515908059643,-1.1978073603446475,0.18794210067231987,14.409968068670015,0.375,0.4157335868005845,0.15625,-0.8098701570697209,1.1223701570697209,-0.32681007853485866,0.6393100785348587,0.6432562200000014,62.5,7.497230312679207,0.48306007853486016,7,-0.0625,-0.25,-1.21875,-1.0625,4.375,4,0.1327433628318584,1.0,28.25,-1.6666666666666667,28.375,-5.0,28.0,0.1327433628318584 816,2005-07-04,28.75,28.75,28.25,28.375,3696728.0,0.017699115044247815,1.6666666666666667,3.0,52.0,60.72567860690466,-0.40921320070919975,-0.6656450066609878,-1.7408719504804004,-0.3112341855745342,15.161502664282933,0.5,0.36437399618419164,0.5812500000000007,-0.340972002044154,1.5034720020441554,0.12013899897792157,1.0423610010220798,0.117891095600001,100.0,46.32138942726883,0.4611110010220777,7,-0.5625,-0.75,-1.71875,-1.5625,4.375,0,0.11739130434782608,1.0,28.25,1.0,28.25,-1.6666666666666667,28.375,0.11739130434782608 817,2005-07-05,28.375,28.875,28.375,28.875,3672756.0,-0.013043478260869601,1.0,-1.3333333333333333,48.14814814814815,59.07958807192523,-0.01633508184283272,-0.2129599874252932,-1.3980630113891266,0.048446028845283706,16.472238430839585,0.5,0.345856808404271,0.14999999999999858,-0.6675702126626746,0.9675702126626717,-0.258785106331338,0.5587851063313352,-0.75,42.857142857142854,-7.990955757884009,0.40878510633133647,7,-0.125,-0.375,-1.25,-1.1875,5.125,1,0.1541850220264318,1.6666666666666667,28.75,1.0,28.25,1.0,28.25,0.1541850220264318 818,2005-07-06,28.5,28.625,28.25,28.5,3312268.0,0.004405286343612369,2.0,-0.0,48.14814814814815,56.559011940237994,-0.17984347139394785,-0.2420781870880262,-1.4980489093947824,-0.08331884296068637,17.540333408107735,0.375,0.37199334492774483,0.2062500000000007,-0.43383120373132655,0.846331203731328,-0.11379060186566292,0.5262906018656643,-0.8500000000000014,57.14285714285714,8.963580548264176,0.3200406018656644,7,-0.25,-0.5,-1.3125,-1.3125,4.625,2,0.1578947368421053,1.0,28.375,1.6666666666666667,28.75,1.0,28.25,0.1578947368421053 819,2005-07-07,28.5,28.75,27.75,28.625,6261360.0,0.0,4.333333333333333,-100.0,54.166666666666664,54.707160088386146,-0.2009785086714686,-0.1721454273015155,-1.4281919292934298,-0.09614007385224,17.899945575060677,1.0,0.3595670445331578,0.15625,-0.3686246717592354,0.6811246717592354,-0.1061873358796177,0.4186873358796177,-0.8255000000000017,66.66666666666666,15.923357687383074,0.2624373358796186,7,-0.25,-0.5,-1.5,-1.3125,4.25,3,0.14912280701754388,2.0,28.5,1.0,28.375,1.6666666666666667,28.75,0.14912280701754388 820,2005-07-08,29.0,29.25,28.5,28.75,2792200.0,0.01754385964912286,1.0,-2.0,62.96296296296296,55.189634900362876,-0.6957615608090322,-0.6047002941188886,-1.8349656453573822,-0.6001963120332476,18.368033096665155,0.75,0.31486411492544164,0.59375,0.06887532824075038,1.1186246717592496,0.3313126641203752,0.8561873358796248,-1.3014900000000011,83.33333333333334,25.09022610050927,0.2624373358796243,7,-0.5,-0.875,-2.03125,-1.8125,4.125,4,0.125,4.333333333333333,28.5,2.0,28.5,1.0,28.375,0.125 821,2005-07-11,29.375,29.75,29.125,29.125,2665504.0,0.012931034482758674,-4.0,1.0,65.51724137931035,55.57277666281498,-0.9338105940512023,-0.9392526788318705,-2.114489444773838,-0.9791090168297529,18.37677948285437,0.75,0.2640402625838867,0.9125000000000014,0.23825578374030343,1.5867442162596994,0.5753778918701542,1.2496221081298486,-1.625,81.25,18.45827758341658,0.33712210812984844,7,-0.625,-1.0,-2.34375,-2.1875,4.125,0,0.11063829787234036,1.0,29.0,4.333333333333333,28.5,2.0,28.5,0.11063829787234036 822,2005-07-12,29.0,29.5,28.875,29.375,3392196.0,-0.012765957446808529,1.0,-1.5,55.17241379310345,54.80649313791077,-0.44929091584806,-0.5636149825487777,-1.6786401856239657,-0.6082461572937916,17.45180808612759,0.625,0.20304472775940496,0.5187500000000007,-0.1942634345834584,1.2317634345834598,0.16224328270827115,0.8752567172917303,-1.129999999999999,62.5,2.2113677489334407,0.3565067172917291,7,-0.25,-0.625,-1.84375,-1.8125,4.0,1,0.14224137931034475,-4.0,29.375,1.0,29.0,4.333333333333333,28.5,0.14224137931034475 823,2005-07-13,29.375,29.375,28.875,29.0,2558628.0,0.012931034482758674,1.6666666666666667,-1.0,61.29032258064516,55.26732263099832,-0.7459702378317701,-0.9167008074275174,-1.983149073665551,-0.9932282664801804,16.476850085759814,0.5,0.23957113549732867,0.8500000000000014,0.032429787337289184,1.6675702126627137,0.4412148936686471,1.2587851063313558,-1.392199999999999,81.25,20.868926542144067,0.40878510633135534,7,-0.625,-1.0,-2.25,-2.1875,3.25,2,0.1404255319148937,1.0,29.0,-4.0,29.375,1.0,29.0,0.1404255319148937 824,2005-07-14,29.125,29.5,29.0,29.375,1014900.0,-0.008510638297872353,1.0,-0.6666666666666666,57.57575757575757,56.10907347274917,-0.40096444183870616,-0.6612226645872958,-1.6641096095236279,-0.7587572409951271,15.513456008922846,0.5,0.2520075862809392,0.5749999999999993,-0.2849265574526143,1.4349265574526129,0.14503672127369072,1.0049632787263079,-1.036168,50.0,-9.19000090609049,0.42996327872630685,7,-0.375,-0.6875,-2.03125,-1.9375,3.625,3,0.13733905579399153,1.6666666666666667,29.375,1.0,29.0,-4.0,29.375,0.13733905579399153 825,2005-07-15,29.125,29.25,28.875,29.0,1434956.0,0.0,1.0,-0.5,67.85714285714286,57.87097823465392,-0.2947936531754536,-0.6243178639179803,-1.5855872209144586,-0.7804315494973224,14.683819665115049,0.375,0.24056940536346616,0.53125,-0.3530985559567803,1.4155985559567803,0.08907572202161163,0.9734242779783884,-0.9364979200000008,28.57142857142857,-33.83675809425003,0.44217427797838943,7,-0.375,-0.5,-2.09375,-1.9375,4.125,4,0.1244635193133048,1.0,29.125,1.6666666666666667,29.375,1.0,29.0,0.1244635193133048 826,2005-07-18,28.625,29.25,28.5,29.125,2386132.0,-0.01716738197424894,1.0,-4.0,58.064516129032256,58.972796899196595,0.2074231832508957,-0.08952867284990162,-1.0072261743000652,-0.3072292690584746,13.830476463353214,0.75,0.25275211789125507,0.006250000000001421,-0.8501308486278347,0.8626308486278376,-0.42194042431391665,0.4344404243139195,-0.3428080448000017,12.5,-51.3723793366838,0.4281904243139173,7,0.125,0.0625,-1.59375,-1.4375,4.75,0,0.1572052401746724,1.0,29.125,1.0,29.125,1.6666666666666667,29.375,0.1572052401746724 827,2005-07-19,28.5,28.75,28.375,28.75,1628792.0,-0.004366812227074246,2.0,0.5,51.724137931034484,59.37012909729508,0.3933880685271376,0.05814198320094732,-0.7916127831646733,-0.20803001967302848,13.124927477532555,0.375,0.29705230869577903,-0.13125000000000142,-0.9721259530530375,0.7096259530530347,-0.5516879765265195,0.2891879765265166,-0.12973956211200033,11.11111111111111,-50.24289711329794,0.42043797652651727,7,0.25,0.1875,-1.34375,-1.3125,4.375,1,0.17543859649122817,1.0,28.625,1.0,29.125,1.0,29.125,0.17543859649122817 828,2005-07-20,28.375,28.625,28.375,28.5,1981080.0,-0.004385964912280715,-3.0,0.5,51.72413793103448,59.098737015558164,0.5574097292349514,0.1722854620885741,-0.5876728715304367,-0.10582778632501544,12.013701405537653,0.25,0.29522226668911955,-0.24374999999999858,-1.0924138104453895,0.6049138104453924,-0.6680819052226923,0.18058190522269513,1.375,0.0,-58.68056533876863,0.4243319052226948,7,0.6875,0.3125,-0.90625,-1.1875,4.125,2,0.16299559471365632,2.0,28.5,1.0,28.625,1.0,29.125,0.16299559471365632 829,2005-07-21,31.75,31.75,30.0,30.375,23661032.0,0.11894273127753308,1.5454545454545454,-11.0,75.0,60.43618557522895,-2.5793414743193246,-3.1059945722883526,-3.850947075327376,-3.4822356464629323,11.865078973487893,3.375,0.4257019875978223,2.96875,1.334666078299609,4.602833921700391,2.1517080391498062,3.7857919608501938,-3.375,100.0,40.07574651717801,0.8170419608501951,7,-1.6875,-2.0625,-4.265625,-4.5625,0.75,3,0.027559055118110187,-3.0,28.375,2.0,28.5,1.0,28.625,0.027559055118110187 830,2005-07-22,32.375,32.625,31.5,31.75,7164684.0,0.019685039370078705,1.0,0.45454545454545453,75.43859649122807,61.53855836544203,-2.989644496797702,-3.6109391625212552,-4.366744401041288,-4.111011135736007,11.890264702246453,1.125,0.5786817611554689,3.3999999999999986,1.1164777898578677,5.683522210142129,2.258238894928933,4.541761105071064,-4.0,94.11764705882352,37.64080410107966,1.1417611050710657,7,-1.875,-2.25,-4.78125,-5.1875,0.125,4,0.01158301158301156,1.5454545454545454,31.75,-3.0,28.375,2.0,28.5,0.01158301158301156 831,2005-07-25,32.375,32.75,31.875,32.25,3996536.0,0.0,1.0,0.2,79.62962962962963,64.2560267917227,-2.815412997473217,-3.4325114555922696,-4.2673794245860535,-4.10684138016067,13.770733591821521,0.875,0.7270039212056787,3.1750000000000007,0.495398694227692,5.854601305772309,1.8351993471138464,4.514800652886155,-3.8299999999999983,91.42857142857143,31.8562752664548,1.339800652886155,7,-1.8125,-2.1875,-4.71875,-5.1875,0.0,0,0.027027027027026973,1.0,32.375,1.5454545454545454,31.75,-3.0,28.375,0.027027027027026973 832,2005-07-26,32.125,32.375,32.0,32.375,2640524.0,-0.007722007722007707,2.0,-2.0,76.36363636363636,65.93083943427729,-2.3194273850647633,-3.0120615952030008,-3.926930259684738,-3.852087136616845,15.752825356844452,0.375,0.8093627853953649,2.71875,-0.19658490899089287,5.634084908990889,1.2610825455045536,4.176417454495446,-3.3277,85.71428571428571,24.767477796772155,1.4576674544954449,7,-1.5625,-1.9375,-4.34375,-4.9375,0.375,1,0.03891050583657596,1.0,32.375,1.0,32.375,1.5454545454545454,31.75,0.03891050583657596 833,2005-07-27,32.0,32.25,31.75,32.25,1900868.0,-0.0038910505836575737,3.0,1.0,75.0,67.86686637030422,-1.9924391783790085,-2.74215274014529,-3.7191282201363762,-3.7210156023652488,17.06387628596833,0.5,0.856770457218829,2.4125000000000014,-0.6783396065933616,5.503339606593364,0.8670801967033199,3.957919803296683,-2.9655379999999987,72.72727272727273,11.987461607493351,1.5454198032966817,7,-1.4375,-1.8125,-4.1875,-4.8125,0.875,2,0.02734375,2.0,32.125,1.0,32.375,1.0,32.375,0.02734375 834,2005-07-28,32.375,32.375,32.0,32.125,1474564.0,0.01171875,2.0,-1.0,74.54545454545455,68.61001211344997,-2.0762890447629374,-2.9431708135590675,-4.013320929415443,-4.081714141221923,18.47454028027852,0.375,1.0017525115401469,2.5812500000000007,-0.679637633436144,5.8421376334361454,0.9508061832819266,4.211693816718075,-3.1176057200000002,70.0,11.617530556355973,1.6304438167180733,7,-1.8125,-2.1875,-4.375,-5.1875,0.125,3,0.0038610038610038533,3.0,32.0,2.0,32.125,1.0,32.375,0.0038610038610038533 835,2005-07-29,32.0,32.375,31.875,32.375,1961188.0,-0.01158301158301156,1.6666666666666667,-1.5,69.0909090909091,69.83516688699184,-1.397550034859222,-2.3956518336826065,-3.5602051001736967,-3.6944480955263757,20.136722466339304,0.5,1.0945935505066515,2.0187500000000007,-1.2991391117541653,5.336639111754163,0.3598054441229195,3.677694555877082,-2.533049376800001,25.0,-29.230375104044207,1.6589445558770815,7,-1.4375,-1.8125,-3.84375,-4.8125,1.0,4,0.015625,2.0,32.375,3.0,32.0,2.0,32.125,0.015625 836,2005-08-01,32.125,32.375,31.875,32.125,2229616.0,0.00390625,1.0,-0.0,73.58490566037736,72.26414107914104,-1.088311671201815,-2.3766954812698415,-3.6040261808318235,-3.8103224407909266,21.266538822710974,0.5,1.2408968854514484,1.9750000000000014,-1.4215927199570544,5.371592719957057,0.2767036400214735,3.6732963599785293,-2.4610664141920005,60.0,6.534128249479295,1.6982963599785286,8,-1.5625,-1.9375,-3.9375,-5.0625,1.75,0,0.011673151750972721,1.6666666666666667,32.0,2.0,32.375,3.0,32.0,0.011673151750972721 837,2005-08-02,32.75,33.0,32.125,32.25,1815840.0,0.01945525291828787,-1.3333333333333333,100.0,74.54545454545455,74.79984292518772,-1.17009850328472,-2.8007203594924697,-4.151000193835017,-4.424465689686613,22.41612958959831,0.875,1.3837657295779877,2.3812500000000014,-1.0965697571409692,5.859069757140972,0.6423401214295197,4.120159878570487,-2.90090242934048,80.0,28.8073555548903,1.7389098785704846,8,-1.25,-2.375,-4.6875,-5.75,1.0,1,-0.011450381679389277,1.0,32.125,1.6666666666666667,32.0,2.0,32.375,-0.011450381679389277 838,2005-08-03,33.0,33.625,32.875,33.0,3255424.0,0.007633587786259444,-5.0,0.0,78.18181818181819,75.1533782787231,-0.7767307298739823,-2.8420177323245213,-4.310400977894648,-4.662044980896841,24.035074099804348,0.875,1.6353280060198188,2.40625,-1.1440233401071964,5.956523340107196,0.6311133299464018,4.181386670053598,-2.898830234993241,64.28571428571429,12.407579062977462,1.7751366700535987,8,-0.4375,-2.3125,-4.90625,-6.125,0.5,2,-0.015151515151515138,-1.3333333333333333,32.75,1.0,32.125,1.6666666666666667,32.0,-0.015151515151515138 839,2005-08-04,32.75,33.375,32.625,33.25,889728.0,-0.007575757575757569,1.0,-100.0,75.43859649122807,75.15337827872308,-0.41344105590737,-2.379279986659565,-3.9950172650505316,-4.398956018831932,26.580494543196554,0.75,1.9552990636446062,1.9437500000000014,-1.587571319727246,5.475071319727245,0.17808934013638122,3.709410659863625,-2.2964472114939163,50.0,-4.626908348225555,1.7656606598636222,8,-0.0625,-2.0625,-4.65625,-5.875,0.625,3,0.003816793893129722,-5.0,33.0,-1.3333333333333333,32.75,1.0,32.125,0.003816793893129722 840,2005-08-05,32.625,33.25,32.25,32.875,1184384.0,-0.003816793893129722,1.0,0.5,79.62962962962962,75.15337827872308,-0.2785407354797371,-2.0751748271869275,-3.792648772195353,-4.261461043940965,28.210499146272554,1.0,2.3206485377568526,1.6374999999999993,-1.875539619535104,5.150539619535106,-0.11901980976755056,3.3940198097675527,-1.8543024903445229,42.857142857142854,-16.392213188995207,1.7565198097675534,8,0.0625,-1.9375,-4.53125,-5.75,0.875,4,-0.003831417624521105,1.0,32.75,-5.0,33.0,-1.3333333333333333,32.75,-0.003831417624521105 841,2005-08-08,32.625,32.875,32.375,32.625,1357020.0,0.0,1.0,-0.0,81.13207547169812,75.68320484628549,-0.2674769386152036,-1.9175212145246974,-3.7096553684811724,-4.246843324006765,29.226356729466435,0.5,2.245844046118492,1.4750000000000014,-2.0246240399584323,4.974624039958435,-0.27481201997921545,3.2248120199792183,-1.5688722413100713,33.33333333333333,-30.68308568934023,1.7498120199792166,8,0.0625,-1.9375,-4.53125,-5.75,1.625,0,0.011494252873563315,1.0,32.625,1.0,32.75,-5.0,33.0,0.011494252873563315 842,2005-08-09,33.125,33.125,32.5,32.5,2159600.0,0.015325670498084198,1.0,100.0,83.92857142857143,76.675268338349,-0.6824795349029955,-2.2057303309375413,-4.131229997296103,-4.731165620075068,30.841807451955994,0.625,2.127925624376264,1.7687500000000007,-1.6832469430373536,5.220746943037355,0.04275152848132535,3.4947484715186796,-1.8119850171790652,63.63636363636363,-8.127496737884421,1.7259984715186776,8,-0.375,-2.4375,-5.03125,-6.25,0.875,1,0.02264150943396226,1.0,32.625,1.0,32.625,1.0,32.75,0.02264150943396226 843,2005-08-10,33.5,33.875,33.25,33.25,1538308.0,0.01132075471698113,-4.0,0.4,71.875,76.37855116663182,-0.9189676768296806,-2.377759470803646,-4.409740911672166,-5.084156359110057,32.72736151287116,0.75,1.993160226913254,1.9375,-1.5089894419810221,5.383989441981022,0.21425527900949248,3.660744720990511,-1.9557865154611598,76.92307692307693,8.370233908985796,1.7232447209905108,8,-0.625,-2.6875,-5.375,-6.625,0.875,2,0.00746268656716409,1.0,33.125,1.0,32.625,1.0,32.625,0.00746268656716409 844,2005-08-11,33.125,33.5,33.0,33.5,1066432.0,-0.011194029850746245,1.6666666666666667,-1.5,60.0,75.36845015653081,-0.47650131752202896,-1.778931217933902,-3.9446497030248864,-4.699083730438211,34.37270702130915,0.5,1.8900436867972559,1.3625000000000007,-1.9500558585164924,4.675055858516497,-0.29377792925824764,3.018777929258249,-1.3010921336058203,53.84615384615385,-10.99897917223533,1.6562779292582477,8,-0.25,-2.3125,-5.0,-6.25,1.5,3,0.01132075471698113,-4.0,33.5,1.0,33.125,1.0,32.625,0.01132075471698113 845,2005-08-12,32.75,33.375,32.5,33.375,1135148.0,-0.01132075471698113,1.8,1.6666666666666667,54.54545454545455,73.25295558820606,0.017963276281058427,-1.1788721543629137,-3.465939581031108,-4.316089449156614,36.06567513386278,0.875,1.7953268058449083,0.8062499999999986,-2.2881794176883687,3.9006794176883623,-0.7409647088441815,2.3534647088441822,-0.6799610775731253,25.0,-34.975452118530214,1.547214708844182,8,0.25,-1.625,-4.625,-5.9375,1.75,4,0.01908396946564883,1.6666666666666667,33.125,-4.0,33.5,1.0,33.125,0.01908396946564883 846,2005-08-15,33.125,33.625,32.25,32.625,872312.0,0.011450381679389388,-1.2,-0.8,61.76470588235294,71.83287240341697,-0.22380476817791362,-1.2642779902184529,-3.7307336482225217,-4.680833401646588,38.57668866273462,1.375,1.6890394360314005,0.9562499999999972,-1.7525016546037193,3.66500165460371,-0.3981258273018611,2.3106258273018554,0.75,53.84615384615385,-2.754807236799273,1.354375827301857,8,-0.0625,-2.0,-4.8125,-6.1875,1.0,0,0.01132075471698113,1.8,32.75,1.6666666666666667,33.125,-4.0,33.5,0.01132075471698113 847,2005-08-16,33.5,33.5,33.125,33.125,829892.0,0.01132075471698113,1.0,0.75,66.66666666666666,70.55341112395571,-0.5377828127780191,-1.3127917806576619,-3.9888979750518097,-5.037304945239747,41.45244509670077,0.375,1.668816223805898,1.0812499999999972,-1.0666911807105208,3.229191180710515,0.007279409644738166,2.155220590355256,0.34250000000000114,76.92307692307693,21.438235240403955,1.0739705903552585,8,-0.4375,-2.375,-4.9375,-6.3125,0.875,1,0.02238805970149249,-1.2,33.125,1.8,32.75,1.6666666666666667,33.125,0.02238805970149249 848,2005-08-17,33.0,33.5,32.625,33.5,1575584.0,-0.014925373134328401,2.5,-1.3333333333333333,56.75675675675676,68.47765115345888,-0.04222301375014581,-0.4727718415301325,-3.3714337069451332,-4.51550817912101,44.1865498241496,0.875,1.6007917547288955,0.3500000000000014,-0.6585163673240757,1.3585163673240785,-0.15425818366203714,0.85425818366204,0.8106500000000025,54.54545454545454,0.8596417294093541,0.5042581836620393,8,0.0625,-1.875,-4.4375,-5.6875,1.375,2,0.030303030303030276,1.0,33.5,-1.2,33.125,1.8,32.75,0.030303030303030276 849,2005-08-18,32.625,33.0,32.625,32.75,822440.0,-0.011363636363636354,-5.0,0.25,56.75675675675676,65.93622083425079,0.3499858054202747,-0.03041745824342712,-2.8929943332649977,-4.12466252181418,43.628549145953585,0.375,1.4603643490214786,-0.06875000000000142,-0.984529075864998,0.8470290758649917,-0.5266395379324962,0.38913953793249334,1.1544370000000015,27.27272727272727,-28.800658453142642,0.45788953793249726,8,0.4375,-1.5,-4.0625,-5.3125,1.875,3,0.05363984674329503,2.5,33.0,1.0,33.5,-1.2,33.125,0.05363984674329503 850,2005-08-19,32.75,33.0,32.5,32.5,2639200.0,0.003831417624521105,-3.0,-2.0,56.75675675675676,63.22785208814619,0.27332475010578605,-0.1326857986244363,-2.919029233130818,-4.232929127362766,42.44505554941652,0.5,1.266499891802706,0.03750000000000142,-0.8660747719053035,0.9410747719053063,-0.4142873859526546,0.4892873859526574,0.9988482600000026,36.36363636363637,-18.419387413330874,0.45178738595265305,8,0.3125,-1.625,-4.15625,-5.4375,2.75,4,0.057251908396946494,-5.0,32.625,2.5,33.0,1.0,33.5,0.057251908396946494 851,2005-08-22,33.25,33.625,32.75,32.75,4112400.0,0.01526717557251911,-2.5,2.0,55.55555555555556,60.07529476892221,-0.1438198024066537,-0.59423883025881,-3.328332603881961,-4.707130695807095,41.36008974222069,0.875,1.1125812487498798,0.4937499999999986,-0.42561405365914595,1.413114053659143,0.03406797317042276,0.9534320268295744,0.4688712948000031,66.66666666666666,14.450753323478558,0.4596820268295728,8,-0.1875,-2.125,-4.5625,-5.9375,2.125,0,0.03759398496240607,-3.0,32.75,-5.0,32.625,2.5,33.0,0.03759398496240607 852,2005-08-23,33.375,33.625,33.125,33.25,2971232.0,0.003759398496240518,-1.6666666666666667,0.25,54.285714285714285,58.12092968955714,-0.2566136105400716,-0.6543386830898754,-3.371402716102388,-4.813327058938128,40.21649103463437,0.5,0.9442506459144511,0.5562499999999986,-0.35231668497988267,1.4648166849798763,0.10196665751006151,1.0105333424899356,0.31449386890400177,77.77777777777779,25.969610415746814,0.45428334248993907,8,-0.4375,-2.25,-4.65625,-6.0625,1.875,1,0.022471910112359605,-2.5,33.25,-3.0,32.75,-5.0,32.625,0.022471910112359605 853,2005-08-24,32.875,33.375,32.625,33.25,2290252.0,-0.014981273408239737,1.4,-3.0,51.351351351351354,57.15996872859617,0.16249481953174438,-0.09004124221056031,-2.789563915066257,-4.3032276802126574,39.1483644676305,0.75,0.7520527960205214,0.012500000000002842,-0.8102841054694849,0.8352841054694906,-0.3988920527347446,0.4238920527347503,0.7857039915259207,33.33333333333333,-17.93093047378801,0.41139205273474483,8,0.0625,-1.75,-4.15625,-5.5625,2.25,2,0.04562737642585546,-1.6666666666666667,33.375,-2.5,33.25,-3.0,32.75,0.04562737642585546 854,2005-08-25,32.5,32.875,32.5,32.75,1613516.0,-0.011406844106463865,-2.0,0.6666666666666666,48.71794871794872,56.51246808109553,0.4911665984147433,0.3107351538754415,-2.3394250481385157,-3.914218696534718,37.86913048814336,0.375,0.4656419743851927,-0.3687499999999986,-1.177725147625921,0.4402251476259238,-0.7732375738129633,0.03573757381296616,1.1324899116954015,0.0,-50.16610442298566,0.4044875738129625,8,0.4375,-0.5625,-3.625,-5.1875,2.75,3,0.05769230769230771,1.4,32.875,-1.6666666666666667,33.375,-2.5,33.25,0.05769230769230771 855,2005-08-26,32.5,32.75,32.125,32.5,1721704.0,0.0,1.5,-0.0,48.71794871794872,55.06282839616173,0.5050903949527665,0.3690351506183873,-2.250647760133667,-3.906055171658519,36.5415300731064,0.625,0.32509287556389665,-0.39374999999999716,-1.1159314540918928,0.32843145409189844,-0.754840727045945,-0.032659272954049356,1.104840113461492,25.0,-26.16779455292979,0.3610907270459481,8,0.375,0.1875,-2.625,-4.15625,3.0,4,0.06153846153846154,-2.0,32.5,1.4,32.875,-1.6666666666666667,33.375,0.06153846153846154 856,2005-08-29,32.5,32.75,32.125,32.375,1958524.0,0.0,1.0,100.0,42.857142857142854,52.41732575065908,0.4549540360361206,0.42010888090077714,-2.1560103366283556,-3.897808769065424,35.142184481975455,0.625,0.26716869201187166,-0.4125000000000014,-1.0669382886773349,0.24193828867733203,-0.7397191443386717,-0.08528085566133115,1.045646508923035,25.0,-23.574791917135705,0.32721914433866783,8,0.375,0.3125,-2.1875,-3.5,2.875,0,0.0923076923076922,1.5,32.5,-2.0,32.5,1.4,32.875,0.0923076923076922 857,2005-08-30,32.375,32.625,32.25,32.5,1937904.0,-0.0038461538461538325,1.0,-1.0,36.36363636363636,50.15142348475681,0.4510202930926468,0.5434366299895643,-1.939903945519113,-3.765205516266473,33.22631776686574,0.375,0.2550236113220663,-0.5187499999999972,-1.213064315295135,0.17556431529514072,-0.8659071576475696,-0.17159284235242467,1.1138206485661115,20.0,-23.956657822236416,0.3471571576475697,8,0.5,0.4375,-2.0,-3.1875,2.875,1,0.0926640926640927,1.0,32.5,1.5,32.5,-2.0,32.5,0.0926640926640927 858,2005-08-31,32.5,32.875,32.125,32.375,2363068.0,0.0038610038610038533,-1.4,-1.0,41.935483870967744,48.504615386335814,0.27673860491828606,0.39954198250956807,-1.9825558474772436,-3.8778064176608247,30.946585889070604,0.75,0.1760901874716012,-0.3687499999999986,-1.0826855344645097,0.3451855344645125,-0.7257177672322541,-0.01178223276774304,0.9342678226234682,50.0,6.99297703267959,0.3569677672322541,8,0.375,0.3125,-2.125,-3.0625,2.0,2,0.08461538461538454,1.0,32.375,1.0,32.5,1.5,32.5,0.08461538461538454 859,2005-09-01,32.875,33.625,32.5,32.5,2210760.0,0.011538461538461497,-5.0,3.0,51.61290322580645,47.93307610511911,-0.06601133802021053,0.03624513246769112,-2.265122637141168,-4.240096727841589,29.329945238947015,1.125,0.03939577158106289,0.0,-0.7117435966491925,0.7117435966491925,-0.3558717983245927,0.3558717983245927,-0.75,50.0,4.520429281567772,0.3558717983245947,9,0.0,0.0,-2.5,-3.4375,1.625,3,0.06844106463878319,-1.4,32.5,1.0,32.375,1.0,32.5,0.06844106463878319 860,2005-09-02,32.5,33.0,32.375,33.0,2465288.0,-0.011406844106463865,1.5,-1.3333333333333333,41.935483870967744,46.419734806831585,0.3015030770826641,0.42309245970843534,-1.800141187006691,-3.848450932676105,28.21599003167174,0.625,-0.02201966368749453,-0.3687499999999986,-1.0918418628417612,0.35434186284176405,-0.7302959314208763,-0.007204068579120815,-0.375,25.0,-18.618982242947823,0.36154593142087954,9,0.375,0.375,-2.125,-2.875,1.875,4,0.08461538461538454,-5.0,32.875,-1.4,32.5,1.0,32.375,0.08461538461538454 861,2005-09-05,33.0,33.0,32.375,32.375,502000.0,0.01538461538461533,1.0,-1.25,43.75000000000001,45.24909988619667,-0.2656217411514916,-0.04993310715067878,-2.1823457699230886,-4.314757415370419,27.041835300803697,0.625,-0.045279967202858984,0.11249999999999716,-0.6033910531657085,0.8283910531657028,-0.24544552658285568,0.47044552658285,-0.8449999999999989,58.333333333333336,18.14523630984384,0.35794552658285345,9,-0.125,-0.125,-2.625,-3.25,1.375,0,0.07575757575757569,1.5,32.5,-5.0,32.875,-1.4,32.5,0.07575757575757569 862,2005-09-06,33.875,33.875,32.875,32.875,2305500.0,0.026515151515151603,1.0,1.6,60.0,46.21006084715762,-1.1870712565487693,-0.9126564172095613,-2.9309838302052924,-5.160613220459975,25.942512288201947,1.0,-0.055227273057447235,0.9500000000000028,0.11333997346430635,1.7866600265356993,0.5316699867321546,1.368330013267851,-1.6905999999999963,100.0,59.08222253300957,0.41833001326784763,9,-0.875,-0.875,-3.5,-4.125,0.0,1,0.04428044280442811,1.0,33.0,1.5,32.5,-5.0,32.875,0.04428044280442811 863,2005-09-07,33.75,33.875,33.5,33.75,2845736.0,-0.0036900369003689537,2.0,0.0,63.63636363636363,47.86766250475928,-1.0335931250891477,-0.80946860727569,-2.690558312357897,-5.004904123238319,24.260018576594547,0.375,-0.0978501664208764,0.8125,-0.06671915117460259,1.6917191511746026,0.37289042441270226,1.2521095755872977,-1.4979759999999942,91.66666666666666,46.99779742635974,0.4396095755873005,9,-0.75,-0.75,-2.8125,-3.875,0.375,2,0.04444444444444451,1.0,33.875,1.0,33.0,1.5,32.5,0.04444444444444451 864,2005-09-08,33.5,33.875,33.5,33.875,2439988.0,-0.007407407407407418,1.0,-100.0,58.82352941176471,48.99050480407217,-0.7004896806030203,-0.5585723738210575,-2.321628252080238,-4.721345211819781,22.939336692974205,0.375,-0.15156175857534748,0.5437500000000028,-0.36770848997640826,1.455208489976414,0.08802075501179729,0.9994792449882084,-1.1830569599999947,75.0,28.071024321274926,0.4557292449882064,9,-0.5,-0.5,-1.875,-3.1875,0.375,3,0.029850746268656803,2.0,33.75,1.0,33.875,1.0,33.0,0.029850746268656803 865,2005-09-09,33.375,33.625,33.25,33.625,653176.0,-0.003731343283582045,2.0,0.6666666666666666,51.612903225806456,49.963367067257,-0.48982893547129436,-0.4051188100176262,-2.0766986225154227,-4.567164259786999,22.224154018868674,0.375,-0.15727920827424668,0.38750000000000284,-0.5369486265664563,1.311948626566462,-0.0747243132832267,0.8497243132832324,-0.9957346815999983,66.66666666666666,21.315897010360132,0.46222431328322977,9,-0.375,-0.375,-1.6875,-3.0625,0.625,4,0.03370786516853941,1.0,33.5,2.0,33.75,1.0,33.875,0.03370786516853941 866,2005-09-12,33.5,33.875,33.375,33.75,1834260.0,0.0037453183520599342,1.0,1.0,51.612903225806456,51.65773005194257,-0.511892480584315,-0.5276364770493487,-2.0939627534173404,-4.66794786883467,21.56908221738326,0.5,-0.11327623781920693,0.4937499999999986,-0.45727091957874677,1.444770919578744,0.01823954021062235,0.9692604597893748,-1.0609052943359956,62.5,20.373170708180965,0.4755104597893735,9,-0.5,-0.5,-1.8125,-3.1875,0.625,0,0.026119402985074647,2.0,33.375,1.0,33.5,2.0,33.75,0.026119402985074647 867,2005-09-13,34.25,34.5,33.625,33.625,2306620.0,0.02238805970149249,-1.8,-2.5,66.66666666666666,54.40563925146467,-1.0817065744690737,-1.2844203154838638,-2.7132013181444457,-5.381140840525404,21.09976141656041,1.0,-0.04389985014161368,1.2062499999999972,0.12326253834220324,2.289237461657791,0.6647562691711002,1.7477437308288941,-1.7534690825625532,80.0,35.24229970753092,0.541493730828897,9,-0.8125,-0.9375,-2.5625,-3.9375,-1.0,1,0.0036496350364962904,1.0,33.5,2.0,33.375,1.0,33.5,0.0036496350364962904 868,2005-09-14,34.0,34.625,33.875,34.375,2222788.0,-0.007299270072992692,-1.4,-0.6,68.75,56.30976111526395,-0.6666620883384766,-1.007306708873699,-2.3366786273204774,-5.067471367534882,21.496817396768144,0.75,0.05998069803513317,0.90625,-0.2575544464068784,2.0700544464068784,0.32434777679656435,1.4881522232034357,-1.383260937608803,54.54545454545454,3.9557568584249836,0.581902223203439,9,-0.5,-0.625,-2.28125,-3.6875,0.0,2,-0.003676470588235281,-1.8,34.25,1.0,33.5,2.0,33.375,-0.003676470588235281 869,2005-09-15,34.375,34.375,34.0,34.0,1318408.0,0.011029411764705843,1.0,-1.0,71.42857142857142,59.58677084388659,-0.9012913786750261,-1.311732090877257,-2.578189779930611,-5.354020073280175,21.9153307755248,0.375,0.22591061281703873,1.1937500000000014,-0.07964940813333499,2.467149408133338,0.5570502959333368,1.830449704066666,-1.597600062600101,81.81818181818183,26.83525702669011,0.6366997040666682,9,-0.875,-1.0,-2.53125,-3.9375,-0.875,3,-0.0072727272727273196,-1.4,34.0,-1.8,34.25,1.0,33.5,-0.0072727272727273196 870,2005-09-16,34.625,34.875,34.125,34.125,2523072.0,0.0072727272727273196,-2.0,1.3333333333333333,72.97297297297297,62.83376784088358,-0.9143100893567961,-1.490476972749164,-2.7051626203877035,-5.505233491851321,22.729620821447348,0.75,0.3726030850758164,1.3500000000000014,-0.05862007877161801,2.758620078771621,0.6456899606141917,2.054310039385811,-1.6997920575920915,83.33333333333334,23.543314047666208,0.7043100393858092,9,-0.75,-1.125,-2.78125,-4.1875,-1.0,4,-0.02166064981949456,1.0,34.375,-1.4,34.0,-1.8,34.25,-0.02166064981949456 871,2005-09-19,34.5,35.25,34.375,34.625,3156656.0,-0.0036101083032491488,-3.6666666666666665,-0.25,72.97297297297297,64.27520928232502,-0.619283207777876,-1.3355003378106147,-2.4681406386583618,-5.283166772029087,23.033497512206335,0.875,0.4543085101291453,1.1625000000000014,-0.34864282302558536,2.6736428230255846,0.4069285884872116,1.9180714115127913,-1.379812851832881,53.84615384615385,-10.523585271175413,0.7555714115127917,9,-0.25,-0.8125,-2.4375,-4.0625,1.25,0,-0.01449275362318836,-2.0,34.625,1.0,34.375,-1.4,34.0,-0.01449275362318836 872,2005-09-20,34.125,34.625,34.125,34.625,2003084.0,-0.010869565217391353,1.0,4.0,66.66666666666666,64.61190961902535,-0.2291934981604129,-0.950145745209916,-1.9710773186869162,-4.828262367124253,23.16408814709806,0.5,0.6144113402397622,0.75,-0.80173926187517,2.30173926187517,-0.025869630937584986,1.525869630937585,-0.7492353096129349,18.181818181818183,-46.02253462760379,0.7758696309375847,9,0.125,-0.4375,-2.03125,-3.6875,2.75,1,0.0,-3.6666666666666665,34.5,-2.0,34.625,1.0,34.375,0.0 873,2005-09-21,34.375,34.5,33.875,34.0,2154424.0,0.0073260073260073,1.0,-0.75,65.78947368421052,65.3859034270749,-0.42601376004943603,-1.1404806638406413,-2.1056815160496285,-4.99409712552492,23.978175931059354,0.625,0.7494972828825155,0.9249999999999972,-0.669398088044737,2.5193980880447313,0.12780095597763363,1.7221990440223607,-0.7743270724593856,36.36363636363637,-28.41317816833496,0.7971990440223663,9,-0.125,-0.6875,-2.28125,-3.9375,1.625,2,-0.032727272727272716,1.0,34.125,-3.6666666666666665,34.5,-2.0,34.625,-0.032727272727272716 874,2005-09-22,34.375,34.625,34.125,34.25,2728860.0,0.0,-1.6666666666666667,0.3333333333333333,71.42857142857143,67.58764433849322,-0.3227867439349268,-1.0464605951519133,-1.979847021665691,-4.9090774217696875,25.082967080685563,0.5,0.7408251345684747,0.8312499999999972,-0.7483797867414097,2.4108797867414076,0.04143510662929373,1.6210648933707006,-0.5764078237642565,36.36363636363637,-32.063112555099444,0.789814893370705,9,-0.0625,-0.6875,-2.28125,-3.9375,2.375,3,-0.010909090909090868,1.0,34.375,1.0,34.125,-3.6666666666666665,34.5,-0.010909090909090868 875,2005-09-23,34.5,35.125,34.375,34.75,3258616.0,0.0036363636363636598,-2.0,-2.0,68.75,69.49176620229251,-0.3033208239055867,-1.068737849719021,-1.9749655816779068,-4.9434759251074,27.000015010532973,0.75,0.7308699945988693,0.8562500000000028,-0.6981897366059826,2.4106897366059883,0.07903013169701012,1.6334698683029956,-0.625,45.45454545454545,-23.24725343268483,0.777219868302991,9,-0.0625,-0.8125,-2.40625,-4.0625,3.25,4,-0.02898550724637683,-1.6666666666666667,34.375,1.0,34.375,1.0,34.125,-0.02898550724637683 876,2005-09-26,35.5,35.5,34.75,34.75,3115656.0,0.02898550724637672,1.0,-3.0,69.6969696969697,69.82846653899284,-1.1061047157645945,-1.9314901162511688,-2.8146672198371903,-5.844143779350446,29.130138361575387,1.0,0.7931065033591338,1.7062499999999972,0.041453900582887115,3.371046099417107,0.8738519502914386,2.5386480497085557,-1.4600000000000009,100.0,33.80077395764894,0.8323980497085564,9,-0.8125,-1.6875,-3.40625,-5.0,2.125,0,-0.052816901408450745,-2.0,34.5,-1.6666666666666667,34.375,1.0,34.375,-0.052816901408450745 877,2005-09-27,35.375,35.625,35.125,35.5,2748860.0,-0.0035211267605633756,1.6666666666666667,-0.16666666666666666,69.6969696969697,69.9336853942117,-0.8993138271279761,-1.6550701893998365,-2.5234866238086227,-5.613542382162102,31.410490343152752,0.5,0.9120357379328112,1.4312499999999986,-0.23591549552723023,3.0984154955272274,0.5976672522363842,2.264832747763613,-1.1306000000000012,85.71428571428571,21.797297459386087,0.8335827477636157,9,-0.625,-1.5,-3.28125,-4.6875,2.75,1,0.010600706713780994,1.0,35.5,-2.0,34.5,-1.6666666666666667,34.375,0.010600706713780994 878,2005-09-28,35.25,35.5,35.25,35.375,1801020.0,-0.0035335689045936647,-3.0,1.0,71.875,69.98328856881487,-0.6463222434820963,-1.3844659276796065,-2.2263025146657753,-5.3885834484054165,33.46326679411633,0.25,1.0318730055849912,1.1687500000000028,-0.4499625325890264,2.787462532589032,0.3593937337054882,1.9781062662945175,-0.7847039999999978,75.0,11.969198274889443,0.8093562662945157,9,-0.5,-1.375,-3.21875,-4.5,3.75,2,0.046099290780141855,1.6666666666666667,35.375,1.0,35.5,-2.0,34.5,0.046099290780141855 879,2005-09-29,35.125,35.625,34.875,35.25,2258440.0,-0.0035460992907800915,-1.4,1.0,71.875,69.86129157181789,-0.4511946139361953,-1.1407453583159324,-2.0358238368201,-5.167328367893276,34.40995799991681,0.75,1.0232217261448113,0.9312499999999986,-0.6467129606762256,2.509212960676223,0.14226851966188292,1.7202314803381142,-0.47415136000000047,60.0,-2.4646884791371804,0.7889814803381121,9,-0.375,-1.25,-3.09375,-4.375,3.625,3,0.02491103202846978,-3.0,35.25,1.6666666666666667,35.375,1.0,35.5,0.02491103202846978 880,2005-09-30,35.25,35.5,35.125,35.5,865148.0,0.003558718861210064,2.0,2.0,71.875,69.73929457482089,-0.5344143566180932,-1.105856654276053,-2.1126913202475066,-5.200356898661685,35.62986529149278,0.375,1.0331702151995046,0.9187500000000028,-0.5099847181124204,2.347484718112426,0.20438264094379122,1.6331173590562145,-0.44328714240000266,57.14285714285714,-5.097709816982601,0.7143673590562116,9,-0.5,-1.375,-2.8125,-4.5,4.25,4,0.042553191489361764,-1.4,35.125,-3.0,35.25,1.6666666666666667,35.375,0.042553191489361764 881,2005-10-03,35.5,35.5,34.875,35.5,2354440.0,0.007092198581560183,1.0,-0.0,67.85714285714286,69.87156970709603,-0.701407422496473,-1.2215914180967005,-2.310661393608939,-5.361985659876421,36.72350363767754,0.625,1.0024230484108614,1.0437500000000028,-0.33101074473565006,2.4185107447356557,0.3563696276321764,1.7311303723678293,0.125,83.33333333333334,22.375096308201435,0.6873803723678251,10,-0.75,-1.625,-2.71875,-4.75,4.0,0,0.06338028169014076,2.0,35.25,-1.4,35.125,-3.0,35.25,0.06338028169014076 882,2005-10-04,35.375,35.5,35.25,35.5,2079880.0,-0.0035211267605633756,3.0,-100.0,70.37037037037038,70.38055822778045,-0.4251580624802358,-1.031330132214471,-2.1259517532403436,-5.152435914903695,36.92536560605979,0.25,0.9358685709255568,0.84375,-0.5608360038133071,2.248336003813307,0.14145699809334644,1.5460430019066536,0.23499999999999943,66.66666666666666,4.6949552014717995,0.7022930019066536,10,-0.5,-1.5,-2.53125,-4.625,3.625,1,0.06360424028268552,1.0,35.5,2.0,35.25,-1.4,35.125,0.06360424028268552 883,2005-10-05,35.25,35.5,35.0,35.25,1682992.0,-0.0035335689045936647,1.0,-0.0,64.0,69.55516140238363,-0.18214060199154147,-0.8307868900260544,-1.9374338002183151,-4.946746460303466,36.94584612282463,0.5,0.8760498454469712,0.6437499999999972,-0.7452931200926329,2.0327931200926272,-0.050771560046314335,1.3382715600463087,0.3453000000000017,50.0,-9.07043128381585,0.6945215600463142,10,-0.25,-1.375,-2.40625,-4.5,3.75,2,0.08156028368794321,3.0,35.375,1.0,35.5,2.0,35.25,0.08156028368794321 884,2005-10-06,34.5,35.0,34.375,35.0,1917196.0,-0.021276595744680882,1.5,-100.0,48.27586206896552,67.28025718782423,0.6564925279911193,-0.002137748127069017,-1.1434105305410043,-4.123590831015932,36.54405384576064,0.875,0.8596059924009225,-0.15625,-1.4460760796682877,1.1335760796682877,-0.8011630398341438,0.48866303983414383,1.0808940000000007,11.11111111111111,-43.03585730037044,0.6449130398341427,10,0.5,-0.5,-1.65625,-3.75,5.25,3,0.13043478260869557,1.0,35.25,3.0,35.375,1.0,35.5,0.13043478260869557 885,2005-10-07,34.5,34.75,34.375,34.5,1804572.0,0.0,-2.0,-0.0,50.0,65.09170499927205,0.7336429185166224,0.09113856185655322,-1.0863903759971123,-4.049692511331152,36.62266443361045,0.375,0.8351882364139271,-0.21249999999999858,-1.3569948322537826,0.9319948322537854,-0.7847474161268906,0.3597474161268934,1.0326582400000035,11.11111111111111,-41.29456959875482,0.5722474161268929,10,0.5,-0.5,-1.625,-3.75,5.5,4,0.12318840579710155,1.5,34.5,1.0,35.25,3.0,35.375,0.12318840579710155 886,2005-10-10,34.375,34.875,34.25,34.875,2121300.0,-0.0036231884057971175,1.5,-100.0,53.84615384615384,63.330503238070285,0.7624604335109666,0.30045705340476303,-0.9086768404460983,-3.8507708302115162,36.42255727671108,0.625,0.7862431343596938,-0.3812500000000014,-1.3893585728927391,0.6268585728927363,-0.8853042864463703,0.12280428644636743,1.1113519104000034,10.0,-44.80420404480624,0.5040542864463703,10,0.5625,-0.375,-1.5,-3.625,5.625,0,0.14909090909090916,-2.0,34.5,1.5,34.5,1.0,35.25,0.14909090909090916 887,2005-10-11,34.375,34.875,34.25,34.375,1835532.0,0.0,-4.0,-0.0,50.0,60.89994768251473,0.6768734947905699,0.32707099664386874,-0.8750251666706816,-3.78208636235604,35.57799583876126,0.625,0.7523092930010264,-0.38750000000000284,-1.3838750086677933,0.6088750086677877,-0.8856875043338945,0.11068750433388885,1.0371707957760066,10.0,-45.18963876195414,0.49818750433389375,10,0.5625,-0.125,-1.5,-3.625,5.125,1,0.14909090909090916,1.5,34.375,-2.0,34.5,1.5,34.5,0.14909090909090916 888,2005-10-12,33.875,34.375,33.75,34.125,3438092.0,-0.014545454545454528,-1.5,-100.0,42.857142857142854,57.67574133330839,1.074291526049052,0.8613900702865038,-0.35454919223996484,-3.2116202846445994,34.38684298843127,0.625,0.6187071103420578,-0.8812500000000014,-1.8991005474012894,0.13660054740128658,-1.3901752737006419,-0.372324726299361,1.467440548029444,10.0,-45.60589245343009,0.5089252737006439,10,0.75,0.5625,-0.875,-3.125,5.5,2,0.1512915129151291,-4.0,34.375,1.5,34.375,-2.0,34.5,0.1512915129151291 889,2005-10-13,34.125,34.375,33.875,33.875,3262284.0,0.007380073800737907,-3.0,-1.0,44.827586206896555,54.67047313407467,0.7459709197430087,0.6236766079377958,-0.5726865454559231,-3.4009604451325544,33.13131875795268,0.5,0.4900000441937493,-0.6187499999999986,-1.6621345483772814,0.4246345483772842,-1.1404422741886435,-0.09705772581135363,1.0900453041870861,33.33333333333333,-22.58353589953856,0.521692274188642,10,0.5,0.3125,-1.125,-3.3125,6.125,3,0.1428571428571428,-1.5,33.875,-4.0,34.375,1.5,34.375,0.1428571428571428 890,2005-10-14,33.875,34.25,33.875,34.25,1134592.0,-0.0073260073260073,1.0,-1.5,21.73913043478261,49.54624953159019,0.8721294488488809,0.858629953088311,-0.289042241623207,-3.08515083198213,31.34899848887035,0.375,0.3466278353512777,-0.8312499999999972,-1.9441971307265504,0.2816971307265561,-1.3877235653632738,-0.2747764346367205,1.2228416798521167,11.11111111111111,-37.6090067847522,0.5564735653632756,10,0.75,0.5625,-0.875,-3.0625,6.5,4,0.17343173431734327,-3.0,34.125,-1.5,33.875,-4.0,34.375,0.17343173431734327 891,2005-10-17,34.0,34.375,34.0,34.0,922420.0,0.0036900369003689537,0.0,-0.0,26.08695652173914,44.62587021507561,0.57214553767853,0.7317687444452048,-0.378251754206957,-3.140950344148891,29.10602521103367,0.5,0.20540304444763535,-0.6812499999999986,-1.8354043954012553,0.47290439540125817,-1.2583271977006234,-0.10417280229937376,0.9900143454639476,22.22222222222222,-20.91708738076796,0.5770771977006279,10,0.625,0.5,-1.0,-3.1875,6.5,0,0.17647058823529416,1.0,33.875,-3.0,34.125,-1.5,33.875,0.17647058823529416 892,2005-10-18,34.125,34.375,34.0,34.25,2025332.0,0.003676470588235281,1.0,-100.0,30.434782608695656,40.89640161604179,0.2807054413346748,0.6395592813608957,-0.48138979410043703,-3.2013081311645415,27.285386455891626,0.375,0.04716745897441399,-0.5562499999999986,-1.7104043954012553,0.5979043954012582,-1.1333271977006234,0.020827197700626243,0.7658131978268301,60.0,20.02787384942465,0.5770771977006279,10,0.25,0.5,-1.125,-3.3125,6.75,1,0.17216117216117222,0.0,34.0,1.0,33.875,-3.0,34.125,0.17216117216117222 893,2005-10-19,33.25,34.125,33.0,34.0,3779868.0,-0.02564102564102566,1.25,6.0,24.13793103448276,38.214409278877035,0.9411417109019737,1.50301611035583,0.39366611540442875,-2.2601100592096905,26.460919540234883,1.125,-0.13413457233640713,-1.375,-2.6903946776149397,-0.05960532238506033,-2.0326973388074734,-0.7173026611925266,1.5495481420006811,18.181818181818183,-18.461433260524434,0.6576973388074705,10,0.6875,1.0625,0.125,-2.125,6.625,2,0.18796992481203012,1.0,34.125,0.0,34.0,1.0,33.875,0.18796992481203012 894,2005-10-20,34.0,34.0,33.5,33.75,2022004.0,0.022556390977443552,3.0,-0.3333333333333333,35.294117647058826,36.58042235077247,0.12600921735533177,0.7625794244681856,-0.3354725364188269,-2.9408746115322053,25.467687724646215,0.75,-0.3116168976227556,-0.6062500000000028,-1.9470937053244697,0.734593705324464,-1.2766718526622327,0.06417185266222702,0.6195933278006152,72.72727272727273,37.0793731132819,0.6704218526622323,10,-0.0625,0.3125,-0.5625,-2.8125,5.625,3,0.15808823529411775,1.25,33.25,1.0,34.125,0.0,34.0,0.15808823529411775 895,2005-10-21,33.5,34.125,33.375,34.0,2874176.0,-0.014705882352941124,1.0,-2.0,27.77777777777777,33.68393612095291,0.5243866587836266,1.2477958196161651,0.19209810429357788,-2.365860173162183,23.95479682017719,0.75,-0.47600075607663683,-1.0562499999999986,-2.4854451176146313,0.3729451176146341,-1.7708475588073114,-0.3416524411926858,0.9576339950205508,36.36363636363637,6.4688860487129425,0.7145975588073153,10,0.4375,0.8125,-0.0625,-2.3125,6.5,4,0.20149253731343286,3.0,34.0,1.25,33.25,1.0,34.125,0.20149253731343286 896,2005-10-24,33.625,33.75,33.375,33.625,1821900.0,0.003731343283582156,2.0,-0.0,30.555555555555557,31.523442293792407,0.31492927287745687,1.027820039970507,0.08460048240101514,-2.4143573044960007,22.04647950104759,0.375,-0.5300586168622914,-0.8374999999999986,-2.2519461441637887,0.5769461441637915,-1.5447230720818936,-0.13027692791810352,0.6868705955184993,45.45454545454545,19.376291624679723,0.7072230720818935,10,0.0625,0.6875,0.0625,-2.3125,6.625,0,0.2007434944237918,1.0,33.5,3.0,34.0,1.25,33.25,0.2007434944237918 897,2005-10-25,35.75,36.25,34.875,36.25,9068932.0,0.06319702602230493,4.5,-100.0,53.84615384615384,32.74444351479364,-1.7819015074545845,-1.125342316233386,-2.0099328131225604,-4.449720992263593,20.113422552158333,2.625,-0.543513300900976,1.2687499999999972,-0.2053130387158575,2.742813038715852,0.5317184806420698,2.0057815193579245,-2.75,84.61538461538461,59.01996384190703,0.7370315193579287,10,-1.125,-1.125,-1.78125,-3.9375,4.5,1,0.13286713286713292,2.0,33.625,1.0,33.5,3.0,34.0,0.13286713286713292 898,2005-10-26,36.875,37.0,35.75,35.875,5152760.0,0.03146853146853146,1.0,-2.0,67.27272727272728,35.238348077663716,-2.7229461290775774,-2.2370542918002343,-3.074646392359142,-5.475636960777493,18.30881307450557,1.25,-0.5332405813139758,2.3125,0.5161220653176883,4.108877934682312,1.4143110326588442,3.210688967341156,-3.8100000000000023,96.55172413793103,66.26868886612715,0.8981889673411574,10,-1.875,-1.875,-2.90625,-5.0625,3.875,2,0.1084745762711865,4.5,35.75,2.0,33.625,1.0,33.5,0.1084745762711865 899,2005-10-27,36.0,36.875,35.875,36.875,2009564.0,-0.023728813559321993,1.2857142857142858,-0.875,59.677419354838705,39.4537135132255,-1.7366327019660446,-1.3630233031131382,-2.1361953522321073,-4.511622771718791,17.24824655554994,1.0,-0.524380898180091,1.3937499999999972,-0.5002762739251452,3.2877762739251395,0.44673686303742244,2.340763136962572,-2.7775999999999996,72.41379310344827,38.065439400568465,0.9470131369625722,10,-1.0,-1.0,-2.03125,-4.1875,6.0,3,0.10763888888888884,1.0,36.875,4.5,35.75,2.0,33.625,0.10763888888888884 900,2005-10-28,36.75,36.875,35.875,36.125,5228208.0,0.02083333333333326,1.2857142857142858,-0.7142857142857143,64.17910447761193,43.68617439721137,-2.275186547299157,-2.102691259307136,-2.8167507637202647,-5.171335466800578,16.130365704058686,1.0,-0.42096216237237627,2.0687500000000014,-0.039309409430195785,4.176809409430199,1.0147202952849028,3.1227797047151,-3.376496000000003,93.10344827586206,53.37530684788752,1.0540297047150988,10,-1.75,-1.75,-2.75,-4.9375,5.25,4,0.07823129251700678,1.2857142857142858,36.0,1.0,36.875,4.5,35.75,0.07823129251700678 901,2005-10-31,37.75,37.75,36.875,37.125,2134364.0,0.027210884353741527,1.8,1.0,68.0,47.860087440689625,-3.0031187497219065,-3.083580877241296,-3.750373251409428,-6.082300170475847,15.74847838738678,1.0,-0.3060998181453627,2.956249999999997,0.4598381012092432,5.452661898790751,1.7080440506046202,4.204455949395374,-4.231436160000001,100.0,54.177018965512794,1.2482059493953759,10,-2.375,-2.375,-3.6875,-5.9375,4.25,0,0.0596026490066226,1.2857142857142858,36.75,1.2857142857142858,36.0,1.0,36.875,0.0596026490066226 902,2005-11-01,37.625,37.75,37.25,37.75,3788592.0,-0.0033112582781457123,7.0,-0.2,70.83333333333333,53.04846547389524,-2.6031855590507647,-2.931682591058248,-3.563109429644882,-5.874075519910644,15.345953405591873,0.5,-0.07994109117295523,2.71875,-0.07324395829591879,5.510743958295919,1.3227530208520406,4.114746979147959,-3.8525499904,93.75,41.60302313537922,1.3959969791479583,11,-2.0625,-2.25,-3.375,-5.6875,3.875,1,0.06976744186046502,1.8,37.75,1.2857142857142858,36.75,1.2857142857142858,36.0,0.06976744186046502 903,2005-11-02,38.125,38.25,37.625,37.875,2690228.0,0.013289036544850585,1.5,-2.0,71.62162162162163,57.08485480440222,-2.6138149643403708,-3.3784669557239724,-3.9776328585217158,-6.285102587057267,15.597800855040568,0.625,0.15610346272998044,3.075000000000003,-0.0657759684850987,6.215775968485108,1.504612015757452,4.645387984242554,-4.113896990976002,94.73684210526315,38.5490295199482,1.570387984242552,11,-2.3125,-2.5,-3.8125,-6.125,3.625,2,0.05573770491803276,7.0,37.625,1.8,37.75,1.2857142857142858,36.75,0.05573770491803276 904,2005-11-03,39.0,39.375,38.0,38.25,6122720.0,0.022950819672131084,-1.2,3.0,75.9493670886076,62.437253616716646,-3.022864355866666,-4.109762249139429,-4.743137148807186,-7.067134194693249,17.308634440042933,1.375,0.413746662833006,3.7250000000000014,0.1371916967240736,7.312808303275929,1.931095848362041,5.518904151637962,-4.649785231697919,89.28571428571429,26.26430153463376,1.7939041516379632,11,-2.625,-2.8125,-4.6875,-7.0,2.5,3,0.044871794871794934,1.5,38.125,7.0,37.625,1.8,37.75,0.044871794871794934 905,2005-11-04,38.75,39.25,38.5,38.875,3812364.0,-0.0064102564102563875,-1.4,-0.16666666666666666,73.75,67.23663633276603,-2.1789782539152043,-3.715534992452099,-4.384288896597916,-6.71868802588115,19.111923597846616,0.75,0.810880959639178,3.262500000000003,-0.623117880825717,7.148117880825723,1.319691059587143,5.205308940412863,-3.897306708528127,75.0,6.536129238160285,1.9428089404128597,11,-1.625,-2.5625,-4.4375,-6.75,3.25,4,0.08387096774193559,-1.2,39.0,1.5,38.125,7.0,37.625,0.08387096774193559 906,2005-11-07,39.5,39.5,38.25,38.5,4282896.0,0.019354838709677358,1.5,-8.0,75.29411764705883,69.61974342175547,-2.243944400118096,-4.281406352448158,-5.014481363695936,-7.3628853051173095,21.012664742490333,1.25,1.1698001906653133,3.7562500000000014,-0.48055226362474457,7.993052263624744,1.637848868187632,5.874651131812371,-4.195076037675314,100.0,29.20700786161089,2.1184011318123717,11,-1.875,-3.25,-5.1875,-6.6875,2.375,0,0.06329113924050622,-1.4,38.75,-1.2,39.0,1.5,38.125,0.06329113924050622 907,2005-11-08,39.5,39.75,38.875,39.5,2557264.0,0.0,2.5,0.0,82.05128205128204,71.2618050638171,-1.850685985756762,-4.087327171941652,-4.888173918863622,-7.258004347825846,23.06523906542305,0.875,1.6551741851446877,3.5,-1.0000000000003482,8.000000000000352,1.2499999999998224,5.750000000000178,-3.691666913154279,88.23529411764706,10.34172832170016,2.2500000000001754,11,-1.6875,-3.125,-5.1875,-5.9375,1.75,1,0.06329113924050622,1.5,39.5,-1.4,38.75,-1.2,39.0,0.06329113924050622 908,2005-11-09,39.0,39.75,38.875,39.5,2849568.0,-0.012658227848101222,-1.3333333333333333,-100.0,76.31578947368422,73.11051285479995,-1.137137364974933,-3.35573909006348,-4.269102071956851,-6.660953774720113,25.757673426661377,0.875,2.152225908479849,2.7437499999999986,-1.8298261373583529,7.3173261373583465,0.4569619313208264,5.030538068679171,-2.6398335453126833,57.14285714285714,-20.520024145479994,2.286788068679174,11,-1.1875,-2.625,-4.625,-5.3125,2.375,2,0.0641025641025641,2.5,39.5,1.5,39.5,-1.4,38.75,0.0641025641025641 909,2005-11-10,39.0,39.5,38.875,39.125,2034636.0,0.0,-2.3333333333333335,0.25,80.55555555555556,74.93011853012702,-0.7452009526809817,-3.132389441926442,-4.159664441920796,-6.560922031437798,28.595610286377898,0.625,2.3883583935786277,2.5,-2.114764634472941,7.114764634472937,0.19261768276353308,4.807382317236467,-2.165256848968909,50.0,-31.528431705272823,2.307382317236469,11,-0.6875,-2.625,-4.5625,-5.3125,3.0,3,0.07051282051282048,-1.3333333333333333,39.0,2.5,39.5,1.5,39.5,0.07051282051282048 910,2005-11-11,39.75,39.875,39.0,39.25,3249900.0,0.019230769230769162,1.3333333333333333,-4.0,81.81818181818181,76.46547206548055,-1.1453438397646138,-3.6044856673943713,-4.7771661590858585,-7.205513532728858,31.664434172596007,0.875,2.4625689551209504,2.956249999999997,-1.702693719229778,7.615193719229772,0.626778140385106,5.285721859614888,-2.5071208901132636,92.3076923076923,5.95937358584618,2.329471859614889,11,-1.1875,-3.3125,-5.25,-6.0625,1.625,4,0.04402515723270439,-2.3333333333333335,39.0,-1.3333333333333333,39.0,2.5,39.5,0.04402515723270439 911,2005-11-14,40.0,40.125,39.375,39.875,2138232.0,0.0062893081761006275,3.0,0.25,77.41935483870968,77.1972522327446,-1.1651445460454042,-3.5646970674859375,-4.905149987393173,-7.33760170036669,35.109371211886156,0.75,2.6841696436631466,2.90625,-1.7679196419908152,7.580419641990815,0.5691651790045924,5.243334820995408,-2.335981547695141,90.0,3.29068469373388,2.3370848209954067,11,-1.125,-3.4375,-5.5,-6.25,1.625,0,0.050000000000000044,1.3333333333333333,39.75,-2.3333333333333335,39.0,-1.3333333333333333,39.0,0.050000000000000044 912,2005-11-15,40.0,40.25,39.5,39.875,1940552.0,0.0,1.4,1.0,73.58490566037736,77.41539490371744,-0.8859936233508918,-3.269624802277164,-4.808826287521825,-7.220488697384319,38.76459488180311,0.75,2.8206134348119534,2.612499999999997,-2.014295526291235,7.2392955262912295,0.299102236854381,4.925897763145613,-1.8930048691100154,81.81818181818183,-3.495516890676882,2.3133977631456157,11,-0.875,-3.375,-5.53125,-6.25,1.375,1,0.046875,3.0,40.0,1.3333333333333333,39.75,-2.3333333333333335,39.0,0.046875 913,2005-11-16,39.5,40.125,39.25,40.0,2249844.0,-0.012499999999999956,1.3333333333333333,-4.0,78.0,77.64324300498329,-0.19046818863108683,-2.400455231723299,-4.212296905169474,-6.61108189644392,40.77395618161483,0.875,2.823746230802371,1.7999999999999972,-2.481539319844181,6.081539319844175,-0.3407696599220884,3.9407696599220827,-0.9644038952880152,45.45454545454545,-39.77695808790517,2.1407696599220887,11,-0.25,-2.875,-4.90625,-5.75,1.75,2,0.044303797468354444,1.4,40.0,3.0,40.0,1.3333333333333333,39.75,0.044303797468354444 914,2005-11-17,39.375,39.875,39.375,39.75,2319568.0,-0.0031645569620253333,-1.6666666666666667,0.75,73.33333333333334,77.59694670868699,-0.007465482134051626,-1.9522182186191372,-3.9821703267081148,-6.3742953513635,42.891905862884244,0.5,2.8200263649734367,1.40625,-2.560615227965961,5.373115227965961,-0.5771826139829841,3.389682613982984,-0.49652311623041356,30.0,-51.995332362295784,1.9834326139829814,11,-0.125,-2.75,-4.84375,-5.5,2.375,3,0.050793650793650835,1.3333333333333333,39.5,1.4,40.0,3.0,40.0,0.050793650793650835 915,2005-11-18,40.25,40.5,39.75,39.875,1853756.0,0.022222222222222143,-1.4,-1.0,72.72727272727272,77.31174171759963,-0.7233861355625919,-2.419653584938942,-4.735678949346067,-7.131285844884971,45.26372427180241,1.125,2.7943641583560037,1.9437500000000014,-1.54162829253994,5.429128292539943,0.20106085373002713,3.6864391462699757,-1.0972184929843323,80.0,0.2704822166237051,1.742689146269971,11,-0.5625,-3.5,-5.71875,-6.375,1.5,4,0.04347826086956519,-1.6666666666666667,39.375,1.3333333333333333,39.5,1.4,40.0,0.04347826086956519 916,2005-11-21,40.375,40.625,39.75,40.125,832584.0,0.0031055900621117516,1.3333333333333333,0.6666666666666666,75.0,76.52826593412385,-0.7947959276806813,-2.121818807342173,-4.739259912182192,-7.144334988048243,47.78933937724247,0.875,2.6406791825760507,1.7312500000000028,-1.0893450753255536,4.551845075325559,0.32095246233722463,3.141547537662781,-1.0,81.81818181818183,3.7026188655123207,1.4102975376627793,11,-0.625,-3.5625,-5.84375,-6.5,1.625,0,0.024767801857585203,-1.4,40.25,-1.6666666666666667,39.375,1.3333333333333333,39.5,0.024767801857585203 917,2005-11-22,40.5,41.625,40.25,40.375,1446472.0,0.003095975232198178,-6.333333333333333,0.5,73.17073170731707,76.17881507119417,-0.8526989097151443,-1.9739185999192728,-4.76306340740156,-7.1495330343289965,50.11646838398922,1.375,2.533193914725132,1.6187499999999986,-0.9659659571122745,4.203465957112272,0.3263920214438585,2.9111079785561387,-0.875,52.63157894736842,-22.415638166471346,1.2923579785561379,11,-0.25,-3.1875,-5.9375,-6.625,1.625,1,0.02777777777777768,1.3333333333333333,40.375,-1.4,40.25,-1.6666666666666667,39.375,0.02777777777777768 918,2005-11-23,40.875,41.0,40.5,40.5,831040.0,0.0092592592592593,-1.6666666666666667,3.0,70.27027027027027,75.03600559505135,-1.0434946069943933,-2.1437972165214205,-5.022363436873135,-7.40333011439828,51.90202248472029,0.5,2.339743126967626,1.7937500000000028,-0.7561145474867459,4.343614547486752,0.5188177262566285,3.068682273743377,-1.125,66.66666666666666,-6.307684934838221,1.2749322737433757,11,-0.5625,-3.5625,-6.375,-7.0,2.0,2,0.012232415902140747,-6.333333333333333,40.5,1.3333333333333333,40.375,-1.4,40.25,0.012232415902140747 919,2005-11-24,39.875,41.0,39.5,41.0,1964388.0,-0.024464831804281384,1.6666666666666667,-3.0,60.46511627906977,72.66344275737222,0.10468570376306019,-0.8839264468184567,-3.927987291371082,-6.286711669701916,53.067467295677275,1.5,2.0615956636158543,0.6000000000000014,-1.516041488003225,2.7160414880032278,-0.4580207440016082,1.658020744001611,1.75,17.647058823529413,-52.7961331196258,1.0580207440016116,11,0.5625,-2.375,-5.75,-6.0,3.125,3,0.034482758620689724,-1.6666666666666667,40.875,-6.333333333333333,40.5,1.3333333333333333,40.375,0.034482758620689724 920,2005-11-25,39.625,40.125,39.5,40.125,2924644.0,-0.006269592476489061,1.5,0.4444444444444444,51.28205128205128,69.75929791774352,0.37446921501295805,-0.42951659298061173,-3.592629816310037,-5.92834660368726,54.29589419239056,0.625,1.8866808727517537,0.20624999999999716,-1.5470832916426644,1.9595832916426588,-0.6704166458213336,1.082916645821328,1.9575000000000031,5.88235294117647,-58.30960328783143,0.8766666458213314,11,0.8125,-2.125,-5.5,-5.75,2.75,4,0.05362776025236604,1.6666666666666667,39.875,-1.6666666666666667,40.875,-6.333333333333333,40.5,0.05362776025236604 921,2005-11-28,40.0,40.0,39.75,39.75,1934636.0,0.009463722397476282,1.0,-0.5,54.76190476190476,67.6678533734688,-0.0005931623444226375,-0.6612099962534899,-3.872125182119774,-6.197688468184559,54.88663478558809,0.375,1.6882342632180425,0.46875,-1.1142081734685618,2.051708173468562,-0.32272908673428446,1.2602290867342845,1.540850000000006,23.52941176470588,-36.06712996931627,0.7914790867342819,11,0.4375,-2.5,-5.875,-6.125,2.875,0,0.043749999999999956,1.5,39.625,1.6666666666666667,39.875,-1.6666666666666667,40.875,0.043749999999999956 922,2005-11-29,40.25,40.375,40.0,40.0,2940892.0,0.006250000000000089,-2.0,1.0,62.5,65.94563115124657,-0.23624499271143407,-0.7425386314326659,-4.009657207006917,-6.3335162518472,55.61104564462259,0.375,1.395539527088843,0.5874999999999986,-0.7455317641429673,1.9205317641429644,-0.07901588207148791,1.254015882071485,1.250033000000009,50.0,-9.49767183828277,0.6665158820714843,11,0.25,-2.0,-6.25,-6.375,2.125,1,0.04347826086956519,1.0,40.0,1.5,39.625,1.6666666666666667,39.875,0.04347826086956519 923,2005-11-30,40.25,40.375,40.0,40.0,1793212.0,0.0,-2.0,1.0,62.5,64.74192744754286,-0.13261535013546677,-0.6062595393778167,-3.9029298661580043,-6.224172617390721,56.0159447113034,0.375,1.1916663331229103,0.48125000000000284,-0.6608711798567128,1.6233711798567185,-0.089810589928355,1.0523105899283607,1.2100323400000121,50.0,-10.257096175369128,0.5710605899283572,11,0.3125,-1.5625,-5.625,-6.0625,2.125,2,0.04658385093167694,-2.0,40.25,1.0,40.0,1.5,39.625,0.04658385093167694 924,2005-12-01,40.75,40.875,40.25,40.25,1058016.0,0.012422360248447228,-1.5,2.0,60.526315789473685,63.386265565565196,-0.4660726710788907,-1.020766989327882,-4.288191995056451,-6.606819641972628,55.90662670938977,0.625,1.0641461802581844,0.8937499999999972,-0.26835731907868876,2.055857319078683,0.3126963404606542,1.4748036595393401,0.6708316932000145,90.9090909090909,33.27250311262817,0.5810536595393435,12,-0.1875,-2.0,-5.75,-6.1875,1.625,3,0.0521472392638036,-2.0,40.25,-2.0,40.25,1.0,40.0,0.0521472392638036 925,2005-12-02,42.0,42.375,40.875,40.875,3403728.0,0.030674846625766916,-1.6666666666666667,2.25,67.3913043478261,62.54085493754588,-1.611160420343964,-2.1236834201489643,-5.41059310853197,-7.731006586950286,56.08917366479626,1.625,0.9822574068233223,1.9812500000000028,0.5851204818024272,3.3773795181975785,1.2831852409012185,2.679314759098787,-2.5,85.71428571428571,30.842482412036546,0.6980647590987874,12,-1.0625,-2.875,-7.0,-7.4375,1.125,4,0.023809523809523725,-1.5,40.75,-2.0,40.25,-2.0,40.25,0.023809523809523725 926,2005-12-05,42.0,42.75,41.875,42.125,4240984.0,0.0,-3.6666666666666665,-0.1111111111111111,67.3913043478261,61.89869634204688,-1.515817801955464,-2.0309124964926255,-5.3126013304800495,-7.595932678583253,56.34055101232809,0.875,0.971776805658692,1.8562500000000028,0.22740838707268551,3.48509161292732,1.0418291935363442,2.6706708064636615,-2.4425000000000026,72.72727272727273,20.38561096644873,0.8144208064636584,12,-0.875,-2.1875,-7.0,-7.4375,1.0,0,0.008928571428571397,-1.6666666666666667,42.0,-1.5,40.75,-2.0,40.25,0.008928571428571397 927,2005-12-06,42.0,42.25,41.875,42.125,1738380.0,0.0,1.0,1.0,73.80952380952381,62.29194673529728,-1.4311694301949132,-1.9331281168455092,-5.208559434103975,-7.457491579630201,56.46479040494859,0.375,0.9099681130564292,1.7312500000000028,-0.06471587413467006,3.5272158741346757,0.8332670629326699,2.6292329370673357,-2.3148000000000053,72.72727272727273,18.70831580641915,0.8979829370673355,12,-0.875,-2.0,-6.625,-7.0625,1.5,1,0.02083333333333326,-3.6666666666666665,42.0,-1.6666666666666667,42.0,-1.5,40.75,0.02083333333333326 928,2005-12-07,41.5,42.25,41.5,42.125,2139892.0,-0.011904761904761862,-1.4,5.0,68.88888888888889,63.22792146972163,-0.9311054827103504,-1.303038726520299,-4.604152722754662,-6.818556581315185,56.34116012697503,0.75,0.8125582594025929,1.1062500000000028,-0.6657452328566933,2.878245232856699,0.22025238357165478,1.992247616428351,-1.692208000000008,50.0,-6.765668053125353,0.8859976164283481,12,-0.375,-1.3125,-6.03125,-6.5625,1.625,2,0.02108433734939763,1.0,42.0,-3.6666666666666665,42.0,-1.6666666666666667,42.0,0.02108433734939763 929,2005-12-08,41.75,41.75,41.125,41.25,2223432.0,0.006024096385542244,1.5,-0.8,65.0,64.75213799393815,-0.9914255638385043,-1.4086757130865664,-4.740658609210804,-6.9806464765908345,55.97099621639816,0.625,0.7351709036908929,1.21875,-0.5244227727890873,2.9619227727890873,0.3471636136054599,2.09033638639454,-1.8245196800000087,46.666666666666664,-6.864241835651576,0.8715863863945432,12,-0.5,-1.375,-6.03125,-6.5625,1.125,3,0.014970059880239583,-1.4,41.5,1.0,42.0,-3.6666666666666665,42.0,0.014970059880239583 930,2005-12-09,41.5,41.75,41.375,41.5,2168932.0,-0.005988023952095856,-2.0,0.0,60.97560975609756,65.44254965995957,-0.5000748703563644,-1.0760157981957548,-4.381759254884237,-6.653277096875968,55.358715355982945,0.375,0.6536034420874799,0.8812500000000014,-0.872458476644951,2.634958476644954,0.004395761677528753,1.758104238322474,-1.4615388928000073,23.076923076923077,-25.765622548772303,0.876854238322476,12,-0.125,-1.0,-5.21875,-5.75,0.875,4,0.02108433734939763,1.5,41.75,-1.4,41.5,1.0,42.0,0.02108433734939763 931,2005-12-12,42.0,42.0,41.625,41.75,1533580.0,0.012048192771084265,2.0,100.0,63.63636363636363,65.5688122862222,-0.7672215801545192,-1.4951557186323257,-4.772864068367063,-7.072214772329346,54.633682811327866,0.5,0.7098938656092244,1.28125,-0.5502632512426544,3.1127632512426544,0.3654933743786728,2.197006625621327,-1.8530773370880098,77.77777777777779,28.199435930441958,0.9157566256213254,12,-0.625,-1.5,-5.34375,-6.25,-0.125,0,0.02678571428571419,-2.0,41.5,1.5,41.75,-1.4,41.5,0.02678571428571419 932,2005-12-13,41.875,42.25,41.375,42.0,1845212.0,-0.0029761904761904656,1.8,-0.5,59.523809523809526,65.23812445553438,-0.4330101715991219,-1.2885475752968745,-4.534146469784055,-6.862064568774969,53.800366304375146,0.875,0.8583349618263014,1.0625,-0.8056893851938867,2.9306893851938867,0.12840530740305667,1.9965946925969433,-1.6239542436044871,66.66666666666666,18.454690173788364,0.9340946925969442,12,-0.375,-1.0625,-4.9375,-6.0625,-0.375,1,0.02686567164179099,2.0,42.0,-2.0,41.5,1.5,41.75,0.02686567164179099 933,2005-12-14,41.25,41.875,40.75,41.875,2490516.0,-0.014925373134328401,2.6,5.0,64.1025641025641,65.63548537921108,0.3897428730615857,-0.5541303205977428,-3.796317075129622,-6.152688354456004,53.09692461864546,1.125,0.9554286109011443,0.3500000000000014,-1.4207417416984427,2.1207417416984455,-0.5353708708492206,1.2353708708492235,-0.8989960738603102,33.33333333333333,-17.97056721326284,0.8853708708492211,12,0.5,-0.4375,-4.15625,-5.3125,0.5,2,0.05454545454545445,1.8,41.875,2.0,42.0,-2.0,41.5,0.05454545454545445 934,2005-12-15,41.375,41.5,41.125,41.125,1679200.0,0.003030303030302939,-2.0,-0.4,68.42105263157895,65.74990185518362,0.40534932072179686,-0.5498014353623688,-3.7805304310309396,-6.19771634801333,52.355468070128076,0.375,1.001434163586346,0.375,-1.253286150981289,2.003286150981289,-0.4391430754906409,1.189143075490641,-0.9280362309058958,41.66666666666667,-14.747308466652491,0.8141430754906439,12,0.375,-0.5625,-4.28125,-5.4375,-0.125,3,0.04229607250755296,2.6,41.25,1.8,41.875,2.0,42.0,0.04229607250755296 935,2005-12-16,42.0,42.0,41.375,41.375,2197524.0,0.015105740181268867,1.0,2.5,70.0,66.03975692764737,-0.24546382255550014,-1.0930129745410326,-4.254578516707134,-6.732310424685451,51.32541187269444,0.625,1.073814980079021,0.9125000000000014,-0.7340674023647153,2.559067402364718,0.08921629881763948,1.7357837011823634,-1.4609147816696577,83.33333333333334,21.819503105453165,0.8232837011823593,12,-0.5,-1.125,-4.65625,-6.0625,-1.75,4,0.02083333333333326,-2.0,41.375,2.6,41.25,1.8,41.875,0.02083333333333326 936,2005-12-19,41.375,42.25,41.25,42.25,1727936.0,-0.014880952380952328,1.2857142857142858,-1.4,60.46511627906977,64.55704497981915,0.31464480380967075,-0.41029001141319554,-3.478747115380905,-6.021616920668393,50.23659607476972,1.0,1.1194795382592346,0.23749999999999716,-1.378415904535295,1.8534159045352894,-0.5704579522676454,1.0454579522676397,-0.7474781904028731,41.66666666666667,-20.42355650183265,0.807957952267645,12,0.125,-0.375,-3.875,-5.25,-1.0,0,0.024169184290030232,1.0,42.0,-2.0,41.375,2.6,41.25,0.024169184290030232 937,2005-12-20,41.625,41.875,41.25,41.5,1856416.0,0.0060422960725075026,1.0,-0.14285714285714285,62.22222222222223,63.81630423907842,0.006545333895203953,-0.6025810675521655,-3.57190087545861,-6.193579169421064,48.57926951064599,0.625,1.0163914211870875,0.4312499999999986,-1.1694796855870422,2.0319796855870393,-0.3691148427935218,1.231614842793519,-0.9125790627867616,58.333333333333336,-5.067853386570839,0.8003648427935204,12,-0.125,-0.625,-3.90625,-5.375,-1.0,1,0.006006006006006093,1.2857142857142858,41.375,1.0,42.0,-2.0,41.375,0.006006006006006093 938,2005-12-21,41.375,42.0,41.125,41.75,3465972.0,-0.006006006006005982,1.0,-3.0,55.81395348837209,62.795632404453094,0.2647954802722623,-0.3301275036464659,-3.1486068671331893,-5.870194688494664,46.832378959616626,0.875,0.9004352189065514,0.15625,-1.4391277807032736,1.7516277807032736,-0.6414388903516368,0.9539388903516368,-0.5810759002752945,22.22222222222222,-36.14207630886994,0.7976888903516358,12,0.125,-0.375,-3.5,-5.0625,-0.125,2,0.0030211480362538623,1.0,41.625,1.2857142857142858,41.375,1.0,42.0,0.0030211480362538623 939,2005-12-22,41.25,41.625,41.25,41.25,1463392.0,-0.0030211480362537513,0.0,-0.0,41.1764705882353,60.595728052468395,0.34800859270406903,-0.10206727082923095,-2.8562519029536446,-5.667800275545382,47.044281260820576,0.375,0.7418897331336893,-0.03750000000000142,-1.5022166063255824,1.4272166063255796,-0.7698583031627919,0.6948583031627891,-0.37783286426428475,11.11111111111111,-41.98452962235463,0.7323583031627893,12,0.25,-0.1875,-3.3125,-4.6875,0.25,3,0.0121212121212122,1.0,41.375,1.0,41.625,1.2857142857142858,41.375,0.0121212121212122 940,2005-12-23,41.75,41.875,41.375,41.375,1656640.0,0.0121212121212122,-1.6666666666666667,100.0,47.368421052631575,58.78817887649817,-0.1260556512333295,-0.4581969318988257,-3.1715769179894266,-6.084716770031697,47.34670593117122,0.625,0.6498651033948235,0.35625000000000284,-0.8931577544364515,1.6056577544364572,-0.2684538772182208,0.9809538772182265,-0.8027195496937125,55.55555555555556,4.738986396826554,0.6247038772182265,12,-0.25,-0.625,-3.8125,-5.125,-0.5,4,-0.0119760479041916,0.0,41.25,1.0,41.375,1.0,41.625,-0.0119760479041916 941,2005-12-26,41.75,41.75,41.75,41.75,0.0,0.0,1.0,0.0,47.368421052631575,57.43758015747839,-0.18466723868071,-0.33768227326342526,-2.9871240750285324,-6.0007897843605065,47.66547400649803,0.0,0.574654566674532,0.26874999999999716,-0.8020189072042712,1.3395189072042655,-0.266634453602137,0.8041344536021313,-0.7306107677059615,71.42857142857143,22.41760821496193,0.5353844536021349,12,-0.25,-0.625,-3.53125,-5.0,-0.75,0,-0.0359281437125748,-1.6666666666666667,41.75,0.0,41.25,1.0,41.375,-0.0359281437125748 942,2005-12-27,42.0,42.125,41.625,41.625,1079184.0,0.0059880239520957446,-1.6666666666666667,100.0,55.55555555555556,56.48791254114411,-0.46385010543067295,-0.47416516337280257,-3.0499929323155612,-6.172540591911883,47.8263207373985,0.5,0.5458779765809609,0.4312499999999986,-0.49168510634831364,1.3541851063483108,-0.030217553174161083,0.8927175531741582,-0.9113863369977224,87.5,37.0190328602812,0.46146755317415755,12,-0.3125,-0.875,-3.71875,-5.1875,-0.5,1,-0.038690476190476164,1.0,41.75,-1.6666666666666667,41.75,0.0,41.25,-0.038690476190476164 943,2005-12-28,42.125,42.125,41.875,42.125,1705124.0,0.0029761904761904656,1.0,0.0,54.285714285714285,54.917319391603606,-0.5047594649826976,-0.47589173240459104,-2.9543428589336287,-6.2237578100757105,47.995859825503636,0.25,0.457258455362755,0.4624999999999986,-0.25430945130317895,1.179309451303176,0.10409527434840982,0.8209047256515873,-0.9699308835178115,100.0,47.01090022541322,0.3584047256515886,12,-0.4375,-1.0,-3.34375,-4.8125,0.0,2,-0.035608308605341255,-1.6666666666666667,42.0,1.0,41.75,-1.6666666666666667,41.75,-0.035608308605341255 944,2005-12-29,42.875,43.125,42.25,42.25,1815240.0,0.017804154302670572,-1.8,100.0,64.1025641025641,54.26204873633294,-1.1394317605738067,-1.115733642536874,-3.4946068343236476,-6.8888770766829595,48.067023920902145,1.0,0.4244541821197956,1.1062500000000028,0.33133489429065577,1.88116510570935,0.7187924471453258,1.49370755285468,-1.6561336481770965,85.71428571428571,27.745953381466435,0.3874575528546739,12,-0.75,-1.5625,-4.0625,-5.5625,-0.875,3,-0.03790087463556846,1.0,42.125,-1.6666666666666667,42.0,1.0,41.75,-0.03790087463556846 945,2005-12-30,43.0,43.0,42.625,42.875,987652.0,0.00291545189504383,5.0,0.2,61.11111111111111,54.33382593989309,-1.2378360247449436,-1.2247694644838987,-3.3879750357604195,-6.921420067647418,47.28886126127315,0.375,0.42125403663178673,1.1812499999999986,0.23369428020871652,2.1288057197912806,0.7074721401043575,1.6550278598956396,-1.6667656292864734,91.66666666666666,34.708542097539905,0.4737778598956394,12,-0.875,-1.6875,-4.03125,-5.6875,-1.5,4,-0.03488372093023251,-1.8,42.875,1.0,42.125,-1.6666666666666667,42.0,-0.03488372093023251 946,2006-01-02,42.375,42.625,41.75,42.625,956960.0,-0.014534883720930258,6.0,-2.0,55.0,53.53135680409062,-0.5096653648453113,-0.6010511394303109,-2.5378597860309497,-6.212646442076114,45.64212075251272,1.25,0.37467128137544137,0.5375000000000014,-0.43953902847419357,1.5145390284741964,0.048980485762903925,1.026019514237099,-0.9342596915292845,50.0,-5.493356449124704,0.4885195142370987,1,-0.25,-0.9375,-3.40625,-5.0625,-1.0,0,-0.026548672566371723,5.0,43.0,-1.8,42.875,1.0,42.125,-0.026548672566371723 947,2006-01-03,42.875,43.125,42.5,42.5,1550936.0,0.01179941002949847,-2.3333333333333335,-1.5,66.66666666666667,54.737213823901115,-0.9093320747389271,-1.0879152160687653,-2.870798686163404,-6.631102535275126,44.058885355177544,0.75,0.2778063700675091,0.9937499999999986,-0.08680480389217138,2.0743048038921685,0.4534725980539136,1.5340274019460836,-1.3332041100375278,81.81818181818183,22.550073015663635,0.5402774019460844,1,-0.6875,-1.3125,-3.90625,-5.5625,-1.375,1,-0.04373177842565601,6.0,42.375,5.0,43.0,-1.8,42.875,-0.04373177842565601 948,2006-01-04,42.375,43.0,42.125,42.875,1355316.0,-0.011661807580174877,1.3333333333333333,-1.3333333333333333,59.523809523809526,56.775807038964935,-0.2822458201492921,-0.5470487897902672,-2.242370853237041,-6.043654679873576,42.87933087796317,0.875,0.2709016745380737,0.45000000000000284,-0.6363991706084136,1.5363991706084192,-0.09319958530420536,0.993199585304211,-0.738211863435275,45.45454545454545,-15.37743041509772,0.5431995853042099,1,-0.125,-0.8125,-3.0,-5.0625,3.5,2,-0.020648967551622377,-2.3333333333333335,42.875,6.0,42.375,5.0,43.0,-0.020648967551622377 949,2006-01-05,42.375,42.625,41.875,42.375,655468.0,0.0,2.0,-0.0,54.054054054054056,57.51865515023409,-0.11832568491799833,-0.5247276325106824,-2.0830869356434505,-5.9493313558015615,42.17106329690961,0.75,0.233068846710637,0.41875000000000284,-0.6823110910933678,1.5198110910933735,-0.1317805455466825,0.9692805455466882,-0.6489191516291584,45.45454545454545,-12.013510732033431,0.5505305455466843,1,0.0,-0.6875,-2.75,-5.0625,3.875,3,-0.005899705014749235,1.3333333333333333,42.375,-2.3333333333333335,42.875,6.0,42.375,-0.005899705014749235 950,2006-01-06,42.375,42.375,42.375,42.375,0.0,0.0,1.0,0.0,62.50000000000001,59.1999416999417,-0.022737097455852506,-0.4804464707003291,-1.9446973695453522,-5.856046336304402,41.42452005568842,0.0,0.2648059935039555,0.375,-0.7192433098066289,1.4692433098066289,-0.17212165490331444,0.9221216549033144,-0.5649840025314106,45.45454545454545,-13.433447393069805,0.5471216549033149,1,0.0,-0.4375,-2.71875,-5.0625,4.0,4,-0.008849557522123908,2.0,42.375,1.3333333333333333,42.375,-2.3333333333333335,42.875,-0.008849557522123908 951,2006-01-09,43.125,43.25,42.5,42.5,1703888.0,0.017699115044247815,-1.4,100.0,66.66666666666666,60.43450960117626,-0.6226613956548519,-1.2035494903709179,-2.5769773659556705,-6.515436629814204,40.75293617925092,0.875,0.42005311768394193,1.0687500000000014,-0.13561432239441729,2.27311432239442,0.4665678388027885,1.6709321611972143,-1.25,90.9090909090909,30.631077098827504,0.6021821611972106,1,-0.625,-1.125,-3.09375,-5.4375,5.375,0,-0.03768115942028982,1.0,42.375,2.0,42.375,1.3333333333333333,42.375,-0.03768115942028982 952,2006-01-10,43.0,43.125,42.75,42.75,984628.0,-0.0028985507246376274,-2.0,0.4,68.57142857142857,62.021811188477855,-0.38095552060185867,-1.043443808478557,-2.329253001689068,-6.301629798179988,40.045059075626114,0.375,0.5162917657758683,0.8875000000000028,-0.3844131880355235,2.159413188035529,0.2515434059822397,1.523456594017766,-1.0150000000000006,81.81818181818183,16.035417373690834,0.6359565940177614,1,-0.5,-1.0,-2.53125,-5.125,5.5,1,-0.03779069767441856,-1.4,43.125,1.0,42.375,2.0,42.375,-0.03779069767441856 953,2006-01-11,43.5,43.5,42.875,42.875,1916144.0,0.011627906976744207,1.0,2.5,73.6842105263158,63.08643856889471,-0.7435975471096938,-1.440069756661842,-2.714307243750355,-6.70103033208197,40.58395832695014,0.625,0.6355962229530405,1.2749999999999986,-0.07153551558835858,2.6215355155883557,0.60173224220582,1.9482677577941772,-1.413800000000002,100.0,26.173836548680157,0.6732677577941796,1,-0.875,-1.375,-2.9375,-5.625,5.375,2,-0.04597701149425293,-2.0,43.0,-1.4,43.125,1.0,42.375,-0.04597701149425293 954,2006-01-12,43.125,43.5,43.0,43.5,1713292.0,-0.008620689655172376,1.6666666666666667,-0.6,64.86486486486487,63.503522319311784,-0.3681171428817791,-0.9773512595718401,-2.2545572670115916,-6.220602486270124,41.15198036344749,0.5,0.6908210730345701,0.8125,-0.5288955812015885,2.1538955812015885,0.1418022093992093,1.4831977906007907,-0.8974200000000039,66.66666666666666,-9.079384849594106,0.670697790600793,1,-0.5,-1.0,-2.46875,-5.25,5.75,3,0.06376811594202891,1.0,43.5,-2.0,43.0,-1.4,43.125,0.06376811594202891 955,2006-01-13,42.875,43.125,42.875,43.0,504592.0,-0.005797101449275366,-3.0,0.3333333333333333,61.53846153846153,64.23001804580751,-0.15389698186808687,-0.6940201303463382,-1.9129054709113404,-5.86555805394886,41.23054311090258,0.25,0.7456786509642797,0.5187499999999972,-0.8367335027840781,1.8742335027840724,-0.15899175139203692,1.1964917513920312,-0.5201780000000014,37.5,-37.18971861645741,0.6777417513920366,1,-0.1875,-0.75,-2.0625,-5.0,6.0,4,0.07871720116618075,1.6666666666666667,43.125,1.0,43.5,-2.0,43.0,0.07871720116618075 956,2006-01-16,42.375,42.875,42.0,42.75,2131040.0,-0.011661807580174877,1.8,3.0,53.65853658536585,62.78467025899631,0.3867767225115273,-0.12149025345695463,-1.3493524978269136,-5.2623546654116495,40.56632116233608,0.875,0.671508730572647,-0.03125,-1.3056822781469961,1.2431822781469961,-0.6684661390735016,0.6059661390735016,1.125,25.0,-46.083610804724586,0.6372161390734987,1,0.3125,-0.25,-1.4375,-4.5,6.875,0,0.0943952802359882,-3.0,42.875,1.6666666666666667,43.125,1.0,43.5,0.0943952802359882 957,2006-01-17,41.875,42.125,41.75,42.125,1840700.0,-0.01179941002949858,2.0,0.6666666666666666,47.72727272727273,61.47394394827,0.8157993183039167,0.4197186250346192,-0.7902992437949479,-4.6590151177083,39.730348200893694,0.625,0.5932705361134509,-0.5437500000000028,-1.7905221481801306,0.7030221481801249,-1.1671360740900667,0.07963607409006102,1.5949999999999989,7.142857142857142,-57.7927953274405,0.6233860740900629,1,0.75,0.25,-0.9375,-4.0,6.875,1,0.15820895522388057,1.8,42.375,-3.0,42.875,1.6666666666666667,43.125,0.15820895522388057 958,2006-01-18,41.5,42.0,41.125,41.25,1290308.0,-0.008955223880596996,-2.5,-1.0,36.58536585365854,59.532978592670496,1.1774491887826954,0.8480430777699723,-0.34326701180405905,-4.183802946802672,38.53843003256898,0.875,0.5796059667088116,-0.9249999999999972,-2.150818738211882,0.30081873821188765,-1.5379093691059396,-0.31209063089405475,1.9011999999999958,15.789473684210526,-44.59621820639156,0.612909369105941,1,0.8125,0.625,-0.34375,-3.625,7.75,2,0.16867469879518082,2.0,41.875,1.8,42.375,-3.0,42.875,0.16867469879518082 959,2006-01-19,41.75,41.875,41.375,41.375,2241252.0,0.006024096385542244,-1.6666666666666667,1.5,38.095238095238095,56.821338381030294,0.9269480419918921,0.6718695517266582,-0.5168446093884995,-4.337107345112386,37.28209912536027,0.5,0.4599959500697963,-0.7000000000000028,-1.8424811411567177,0.442481141156712,-1.2712405705783567,-0.12875942942164897,1.5146279999999948,31.25,-24.138746267455403,0.5712405705783559,1,0.5625,0.5625,-0.46875,-3.875,7.875,3,0.1706586826347305,-2.5,41.5,2.0,41.875,1.8,42.375,0.1706586826347305 960,2006-01-20,41.25,41.875,41.25,41.875,1992740.0,-0.0119760479041916,1.0,-1.6666666666666667,39.02439024390244,53.749974334056496,1.3975522458582716,1.1936913555468962,0.03116497290445608,-3.7363498654127625,35.67026111560882,0.625,0.398083517519602,-1.1749999999999972,-2.400818738211882,0.05081873821188765,-1.7879093691059396,-0.5620906308940548,1.886250319999995,7.142857142857142,-46.906383520948665,0.612909369105941,1,1.0625,1.0625,0.03125,-3.375,9.25,4,0.18484848484848482,-1.6666666666666667,41.75,-2.5,41.5,2.0,41.875,0.18484848484848482 961,2006-01-23,40.25,40.625,39.25,40.625,3626760.0,-0.024242424242424288,6.333333333333333,0.6,26.666666666666657,49.09388967797184,2.1756374389465023,2.187718713531872,1.0604848411386598,-2.6483680014560207,34.6980626358826,2.0,0.3454168109232114,-2.1000000000000014,-3.6423836644703727,-0.5576163355296302,-2.8711918322351835,-1.3288081677648194,2.765575300799995,34.78260869565217,-15.103264210779017,0.7711918322351845,1,1.125,1.125,0.9375,-2.375,9.75,0,0.2142857142857142,1.0,41.25,-1.6666666666666667,41.75,-2.5,41.5,0.2142857142857142 962,2006-01-24,40.375,40.625,40.25,40.375,1793184.0,0.0031055900621117516,-2.0,-0.0,30.95238095238095,44.34590861420129,1.8317511716984782,2.0392912764691857,0.9668617324622488,-2.6977373144695207,33.33989705644599,0.375,0.2497355500646421,-1.8937499999999972,-3.667600628614359,-0.11989937138563533,-2.7806753143071745,-1.0068246856928198,2.3393292767359952,40.909090909090914,-9.143338467992713,0.8869253143071792,1,1.0,1.0,0.875,-2.5,10.125,1,0.2198142414860682,6.333333333333333,40.25,1.0,41.25,-1.6666666666666667,41.75,0.2198142414860682 963,2006-01-25,40.625,40.75,40.375,40.375,1748300.0,0.006191950464396356,-2.0,100.0,34.09090909090909,40.92658019487287,1.2639641822728436,1.7614643516765724,0.7679095297059035,-2.8678891784169167,31.844711458861774,0.375,0.060147982296228975,-1.5687500000000014,-3.4889936111909776,0.3514936111909748,-2.528871805595486,-0.6086281944045169,1.8121829345971179,52.38095238095239,1.6747580805428939,0.9601218055954872,1,0.5625,0.75,0.625,-2.75,10.875,2,0.19999999999999996,-2.0,40.375,6.333333333333333,40.25,1.0,41.25,0.19999999999999996 964,2006-01-26,41.25,41.375,40.5,40.75,2285020.0,0.01538461538461533,1.3333333333333333,2.0,40.816326530612244,38.62412074955628,0.38557232264709285,1.0629809779431412,0.20630211668851928,-3.40460427662606,29.21223609463748,0.875,-0.12929971799739093,-0.8624999999999972,-2.7988217979631145,1.0738217979631202,-1.8306608989815558,0.1056608989815615,0.9322082998293482,76.19047619047619,23.79469570907284,0.9681608989815571,1,-0.1875,0.125,0.0,-3.375,9.875,3,0.19393939393939386,-2.0,40.625,-2.0,40.375,6.333333333333333,40.25,0.19393939393939386 965,2006-01-27,41.5,42.0,41.25,41.5,2496376.0,0.0060606060606061,-2.0,0.0,35.55555555555556,36.6126784129107,-0.0893823901245554,0.7323930314630118,-0.00430143763014712,-3.5619734576811055,26.17082646883978,0.75,-0.40834537307330265,-0.5375000000000014,-2.4450680301047285,1.3700680301047257,-1.491284015052365,0.4162840150523621,-2.25,81.81818181818183,32.87742318032153,0.9537840150523628,1,-0.8125,-0.125,-0.21875,-3.625,10.0,4,0.19578313253012047,1.3333333333333333,41.25,-2.0,40.625,-2.0,40.375,0.19578313253012047 966,2006-01-30,41.25,41.375,40.5,41.125,908728.0,-0.0060240963855421326,3.6666666666666665,100.0,34.78260869565217,35.1743824093973,-0.017596159359968055,0.9420909350480429,0.2789725154381415,-3.2218518637613016,25.109841766978512,1.0,-0.6327905119317023,-0.7312500000000028,-2.6631072329302654,1.2006072329302597,-1.6971786164651377,0.234678616465132,-1.9450000000000003,57.14285714285714,11.850256575484124,0.9659286164651326,1,-0.625,0.125,0.0625,-3.375,9.75,0,0.22424242424242413,-2.0,41.5,1.3333333333333333,41.25,-2.0,40.625,0.22424242424242413 967,2006-01-31,41.0,41.375,40.625,40.875,1362352.0,-0.0060606060606061,-1.4,1.0,27.272727272727266,34.139644789293826,0.10642396709734214,1.100859949545864,0.5559977433586596,-2.894244436966183,23.55458856043637,0.75,-0.8488374038522792,-0.8875000000000028,-2.8187185953852634,1.0437185953852577,-1.853109297692633,0.07810929769262742,-1.6411000000000016,38.46153846153847,0.08537718202906319,0.965609297692629,1,-0.375,0.375,0.3125,-3.125,8.375,1,0.2195121951219512,3.6666666666666665,41.25,-2.0,41.5,1.3333333333333333,41.25,0.2195121951219512 968,2006-02-01,41.5,41.75,40.875,41.0,1141280.0,0.012195121951219523,-1.3333333333333333,4.0,35.55555555555556,33.85745784044022,-0.4398287217685066,0.5606930727494941,0.07730099620737008,-3.3089498614577337,22.442894575951698,0.875,-0.9849955135937449,-0.34375,-2.2681005397935934,1.5806005397935934,-1.3059252698967967,0.6184252698967967,-2.0882780000000025,66.66666666666666,30.55258589123207,0.9621752698967985,2,-0.875,-0.125,-0.09375,-3.625,8.25,2,0.2168674698795181,-1.4,41.0,3.6666666666666665,41.25,-2.0,41.5,0.2168674698795181 969,2006-02-02,42.125,42.25,41.125,41.375,1834196.0,0.015060240963855387,1.25,1.5,43.75,34.38252559111772,-1.1242699344631433,-0.08853589496166592,-0.4864560483139968,-3.8501426948334796,21.506733474914697,1.125,-1.0385707745291626,0.29375000000000284,-1.6192852708124121,2.206785270812418,-0.6627676354062046,1.2502676354062103,-2.6615124400000028,92.85714285714286,54.56713232684285,0.956517635406207,2,-1.375,-0.75,-0.71875,-4.25,7.25,3,0.2225519287833828,-1.3333333333333333,41.5,-1.4,41.0,3.6666666666666665,41.25,0.2225519287833828 970,2006-02-03,42.0,42.625,41.875,42.125,2512696.0,-0.0029673590504450953,-3.0,-0.16666666666666666,46.666666666666664,36.60474781333994,-0.9853102724686593,0.007304058401686575,-0.29234342640857847,-3.645203357383771,20.64965043647005,0.75,-0.9992146533197754,0.1875,-1.710386636291652,2.085386636291652,-0.7614433181458224,1.1364433181458224,-2.425051942400003,70.58823529411765,29.352365844665997,0.9489433181458243,2,-0.5625,-0.625,-0.28125,-3.9375,7.75,4,0.21726190476190466,1.25,42.125,-1.3333333333333333,41.5,-1.4,41.0,0.21726190476190466 971,2006-02-06,41.5,42.375,41.375,42.375,1667156.0,-0.011904761904761862,1.2857142857142858,7.0,46.666666666666664,38.35077955937169,-0.32335526021611827,0.3998200806302634,0.2602948839472248,-3.0653640420093637,18.84299302787644,1.0,-0.9995047633823262,-0.23125000000000284,-2.029046531430893,1.5665465314308875,-1.130148265715448,0.6676482657154423,-1.7420488258560027,43.75,-1.7241159113563853,0.898898265715445,2,0.0,-0.125,0.21875,-3.25,9.0,0,0.24096385542168686,-3.0,42.0,1.25,42.125,-1.3333333333333333,41.5,0.24096385542168686 972,2006-02-07,41.375,41.875,41.125,41.75,1197400.0,-0.003012048192771122,1.4,0.42857142857142855,48.83720930232558,39.98925736064019,-0.04647520685763595,0.4182826904653254,0.42950649103785565,-2.8544533702675636,17.030877107366642,0.75,-0.9745273459128114,-0.2749999999999986,-1.9756190823231918,1.4256190823231947,-1.1253095411615917,0.5753095411615945,-1.4450258963046423,28.57142857142857,-19.804251002324825,0.8503095411615951,2,0.1875,0.0,0.40625,-3.125,10.25,1,0.23262839879154074,1.2857142857142858,41.5,-3.0,42.0,1.25,42.125,0.23262839879154074 973,2006-02-08,41.5,41.75,40.75,40.875,1421332.0,0.0030211480362538623,-1.2857142857142858,-1.6666666666666667,47.61904761904761,40.74511525935523,-0.03833505701312845,0.14310211984650323,0.35108215661355757,-2.8959354346969377,14.935587741433451,1.0,-0.7709123220470531,-0.04999999999999716,-1.5108937423096975,1.4108937423097032,-0.7804468711548509,0.6804468711548566,-1.4083243425263632,40.0,-10.106485251186015,0.7304468711548517,2,0.0625,-0.125,0.375,-3.25,9.75,2,0.18975903614457823,1.4,41.375,1.2857142857142858,41.5,-3.0,42.0,0.18975903614457823 974,2006-02-09,45.875,46.875,42.75,42.75,7093268.0,0.10542168674698793,-1.64,5.0,75.34246575342466,45.16588305911846,-4.121729655920653,-4.232303744110524,-3.9416629667915686,-7.161129196979672,13.470321957448492,5.375,-0.48787061067399407,4.1875,1.8486125001732177,6.526387499826782,3.018056250086609,5.356943749913391,-5.631324881974784,83.6734693877551,26.97025477235148,1.169443749913392,2,-2.1875,-2.8125,-3.96875,-6.875,5.375,3,0.08446866485013627,-1.2857142857142858,41.5,1.4,41.375,1.2857142857142858,41.5,0.08446866485013627 975,2006-02-10,46.25,46.875,45.5,45.5,2355772.0,0.008174386920980936,-2.6666666666666665,0.24,85.29411764705883,50.77827294260808,-4.193025888077507,-4.5761126537938495,-4.26865204143796,-7.425023471534004,12.177348360515348,1.375,-0.20062970467772345,4.393749999999997,1.3219395018009266,7.465560498199068,2.857844750900462,5.9296552490995325,-5.5,89.79591836734694,29.067410960610005,1.5359052490995335,2,-2.5,-3.1875,-4.21875,-6.8125,4.875,4,0.06756756756756754,-1.64,45.875,-1.2857142857142858,41.5,1.4,41.375,0.06756756756756754 976,2006-02-13,46.375,46.625,45.625,46.25,1221412.0,0.002702702702702675,2.2,0.16666666666666666,85.29411764705883,57.2250940953116,-3.9276245527995997,-4.623106759884436,-4.343198723887056,-7.453030058639911,12.377653484576163,1.0,0.03160605633898683,4.318750000000001,0.6431950830694504,7.9943049169305525,2.480972541534726,6.156527458465277,-5.134999999999998,91.83673469387756,27.419718142944248,1.8377774584652746,2,-2.5625,-3.3125,-4.21875,-6.875,4.875,0,0.07277628032345018,-2.6666666666666665,46.25,-1.64,45.875,-1.2857142857142858,41.5,0.07277628032345018 977,2006-02-14,48.5,48.5,47.0,47.0,3031504.0,0.04582210242587603,1.0,12.0,87.95180722891567,63.04689983679606,-5.449994012545282,-6.562808685765823,-6.39201248256434,-9.46569928453728,13.257778043387278,2.125,0.35665476515899286,6.112499999999997,1.4453556008937056,10.779644399106289,3.7789278004468514,8.446072199553143,-6.809199999999997,100.0,32.65349806390634,2.333572199553145,2,-3.875,-4.625,-6.25,-8.9375,2.5,1,0.04123711340206193,2.2,46.375,-2.6666666666666665,46.25,-1.64,45.875,0.04123711340206193 978,2006-02-15,48.5,49.875,48.0,49.75,1628664.0,0.0,1.5,-0.8333333333333334,87.17948717948718,67.87239841229463,-4.864138181814425,-6.336366261289051,-6.298136485436004,-9.350232212639597,15.24049831325009,1.875,0.7450669631395712,5.762500000000003,0.3804513781065637,11.144548621893442,3.071475689053287,8.453524310946719,-6.128279999999997,80.7017543859649,13.87605153344478,2.6910243109467182,2,-3.1875,-3.9375,-6.25,-8.4375,2.75,2,0.06443298969072164,1.0,48.5,2.2,46.375,-2.6666666666666665,46.25,0.06443298969072164 979,2006-02-16,48.875,49.0,48.625,48.625,2412696.0,0.0077319587628865705,-2.0,-0.2,87.34177215189874,72.39185457732042,-4.672300414922084,-6.4825752020623355,-6.581026916118972,-9.604416395926258,17.33036725020824,0.5,1.2526215530659712,5.78125,-0.23182511747733514,11.794325117477335,2.774712441261329,8.787787558738671,-5.602886399999996,77.14285714285715,11.709070747019567,3.0065375587386676,2,-3.5625,-4.3125,-6.5,-8.5,2.625,3,0.04859335038363177,1.5,48.5,1.0,48.5,2.2,46.375,0.04859335038363177 980,2006-02-17,48.875,49.125,48.625,48.625,2810176.0,0.0,-3.0,1.0,89.61038961038962,77.1633793488452,-4.016949579184434,-6.199912506790568,-6.478958766742075,-9.484369926770029,19.722838569711392,0.5,1.7172068115874026,5.399999999999999,-1.0703778462844227,11.87037784628442,2.164811076857788,8.63518892314221,-4.810540031999999,76.47058823529412,9.575458797598401,3.2351889231422115,2,-3.5625,-4.3125,-6.5,-8.3125,3.75,4,0.04859335038363177,-2.0,48.875,1.5,48.5,1.0,48.5,0.04859335038363177 981,2006-02-20,48.875,48.875,48.25,48.875,1795676.0,0.0,1.0,0.0,92.0,81.95924498192014,-3.196987234122126,-5.818959402410826,-6.3909051537817305,-9.36709650932957,20.023975814958998,0.625,2.1261620451638947,4.96875,-1.7418440399062405,11.67934403990624,1.6134529800468798,8.32404701995312,-4.113275228159999,65.21739130434783,-5.056516299652884,3.3552970199531185,2,-3.5625,-4.3125,-6.46875,-8.125,3.125,0,0.04603580562659837,-3.0,48.875,-2.0,48.875,1.5,48.5,0.04603580562659837 982,2006-02-21,49.25,49.625,48.75,48.875,4195428.0,0.007672634271099765,-1.8,100.0,91.89189189189189,86.87844990112505,-2.6121380392333435,-5.791930843417859,-6.667648793169235,-9.619456008696737,20.43791452042047,0.875,2.5766618642651835,4.899999999999999,-1.9985124254591753,11.798512425459172,1.4507437872704116,8.349256212729586,-3.8746822007807964,66.66666666666666,-3.895672313379677,3.4492562127295865,2,-2.9375,-4.6875,-6.84375,-8.375,3.25,1,0.04060913705583746,1.0,48.875,-3.0,48.875,-2.0,48.875,0.04060913705583746 983,2006-02-22,48.75,49.375,48.75,49.375,784848.0,-0.010152284263959421,1.0,-1.6666666666666667,86.3013698630137,88.0961059133016,-1.0902228382196313,-4.90341676460946,-6.0530279422483915,-8.99648201949681,21.056514587911916,0.625,3.1062400408260515,3.9937499999999986,-2.938001411554154,10.925501411554151,0.5278742942229186,7.4596257057770785,-2.8347203366870986,36.36363636363637,-30.08234392696496,3.465875705777078,2,-1.0625,-4.1875,-6.375,-7.875,4.25,2,0.04615384615384621,-1.8,49.25,1.0,48.875,-3.0,48.875,0.04615384615384621 984,2006-02-23,49.25,49.5,48.75,49.125,1693824.0,0.01025641025641022,1.4,-0.2,88.15789473684211,88.41430336772196,-1.18583614174468,-5.031304394241374,-6.434263554134105,-9.357376736920628,22.588190104908634,0.75,3.703877819951785,4.09375,-2.9090102640525686,11.096510264052569,0.5923698679737157,7.595130132026284,-2.8595538962846447,72.72727272727273,6.52414157222826,3.5013801320262843,2,-1.5,-4.6875,-7.03125,-8.0625,3.125,3,0.04060913705583746,1.0,48.75,-1.8,49.25,1.0,48.875,0.04060913705583746 985,2006-02-24,49.625,49.75,49.125,49.5,561168.0,0.0076142131979695105,2.3333333333333335,1.0,93.33333333333333,89.30754955508579,-1.1529959480666037,-5.0239712042391105,-6.703841669536111,-9.589678623335587,25.000292463933004,0.625,4.378769305755959,4.0625,-2.9897019704191052,11.114701970419105,0.5363990147904474,7.588600985209553,-2.8164074287304857,91.66666666666666,21.688817537503027,3.5261009852095517,2,-1.1875,-5.0625,-7.3125,-8.4375,3.875,4,0.037783375314861534,1.4,49.25,1.0,48.75,-1.8,49.25,0.037783375314861534 986,2006-02-27,50.5,50.625,49.375,49.375,874348.0,0.017632241813602123,-1.2222222222222223,9.0,95.06172839506173,90.09754079576868,-1.5436630056667653,-5.449870504284107,-7.440929936915083,-10.313447834413438,26.907050638735825,1.25,4.494900148364408,4.475000000000001,-2.599602462329891,11.549602462329894,0.9376987688350553,8.012301231164948,-3.3234385372828257,93.33333333333333,17.369420764048186,3.537301231164945,2,-1.1875,-5.5625,-8.1875,-9.3125,2.5,0,0.04207920792079212,2.3333333333333335,49.625,1.4,49.25,1.0,48.75,0.04207920792079212 987,2006-02-28,50.0,50.875,49.75,50.75,5591840.0,-0.00990099009900991,1.25,-0.6666666666666666,90.47619047619048,90.46384116206906,-0.9035274419443482,-4.4702329646140555,-6.814044287080797,-9.663589196261015,28.94694388276036,1.125,4.508556935176159,3.5249999999999986,-3.3458001525911314,10.395800152591129,0.08959992370443359,6.960400076295564,-2.340657142063229,58.82352941176471,-20.793602205209467,3.435400076295565,2,-0.4375,-4.4375,-8.625,-8.75,3.25,1,0.040000000000000036,-1.2222222222222223,50.5,2.3333333333333335,49.625,1.4,49.25,0.040000000000000036 988,2006-03-01,50.5,50.5,49.5,49.625,1714528.0,0.010000000000000009,1.2857142857142858,-1.1666666666666667,84.90566037735849,90.19316207600903,-1.218087522237056,-4.491695837602478,-7.170673006056191,-10.001318113646867,31.448603397364955,1.0,4.5461420587337,3.575000000000003,-3.099972895667733,10.249972895667739,0.2375135521661349,6.912486447833871,-2.3261519993331135,82.35294117647058,3.1146999272458515,3.3374864478338693,3,-0.9375,-4.875,-9.125,-9.125,2.25,2,0.03960396039603964,1.25,50.0,-1.2222222222222223,50.5,2.3333333333333335,49.625,0.03960396039603964 989,2006-03-02,51.5,51.75,50.75,50.75,4577976.0,0.01980198019801982,-1.6666666666666667,0.8571428571428571,86.20689655172414,89.81499618060174,-2.0188798328380813,-5.010208600029756,-8.008695892291257,-10.835576458917174,34.8130422897641,1.25,4.345103566450376,4.106250000000003,-2.465357089353887,10.677857089353893,0.8204464553230579,7.392053544676948,-2.893967679439818,90.47619047619048,12.054029186515578,3.2858035446769454,3,-1.5,-5.375,-10.21875,-10.125,0.5,3,0.029126213592232997,1.2857142857142858,50.5,1.25,50.0,-1.2222222222222223,50.5,0.029126213592232997 990,2006-03-03,51.125,51.75,50.75,51.25,1365960.0,-0.007281553398058249,-1.2857142857142858,-0.16666666666666666,81.66666666666666,88.6668480324536,-1.4428882575736992,-4.128189469329861,-7.488855654639615,-10.291340981698937,37.98777340003603,1.0,4.176619003813457,3.2749999999999986,-2.9792617049247667,9.529261704924764,0.14786914753761948,6.402130852462378,-1.953053497140651,73.68421052631578,-2.9154728475586467,3.127130852462382,3,-0.875,-5.0,-9.90625,-9.75,0.875,4,0.02444987775061125,-1.6666666666666667,51.5,1.2857142857142858,50.5,1.25,50.0,0.02444987775061125 991,2006-03-06,51.5,51.875,51.25,51.25,1046784.0,0.007334963325183352,-4.0,-2.0,76.08695652173913,86.91074410243662,-1.571649523280314,-3.9163977656675826,-7.711671592287232,-10.495202679375225,41.57008874660954,0.75,3.984042006358294,3.1499999999999986,-2.540250202620733,8.84025020262073,0.3048748986896328,5.995125101310364,-1.8640038676553345,84.21052631578947,10.134155716357228,2.8451251013103667,3,-1.1875,-5.3125,-10.46875,-10.125,0.375,0,0.03883495145631066,-1.2857142857142858,51.125,-1.6666666666666667,51.5,1.2857142857142858,50.5,0.03883495145631066 992,2006-03-07,51.0,51.375,50.875,51.25,1421876.0,-0.009708737864077666,1.0,-1.0,70.0,85.09948078432399,-0.8910052643404001,-2.8020051000838464,-7.0702193482002755,-9.827230316403629,44.910853904357275,0.625,3.7650819529998927,2.168750000000003,-2.589397444675015,6.926897444675021,-0.21032372233750607,4.547823722337512,-0.9162030941242705,63.1578947368421,-9.66399805895302,2.37907372233751,3,-0.6875,-4.75,-10.0,-9.625,0.75,1,0.03921568627450989,-4.0,51.5,-1.2857142857142858,51.125,-1.6666666666666667,51.5,0.03921568627450989 993,2006-03-08,49.375,51.125,49.25,51.0,3618580.0,-0.031862745098039214,1.0,6.5,53.33333333333333,81.23008507282302,0.9297472252176888,-0.5868690623879544,-5.3237630473762465,-8.02803070542118,47.40628815031617,1.875,3.489264843663122,0.14999999999999858,-3.126310505174999,3.426310505174996,-1.4881552525875037,1.7881552525875009,2.5,4.761904761904762,-64.72450556778006,1.638155252587499,3,1.125,-3.0625,-8.375,-8.0,2.375,2,0.07848101265822782,1.0,51.0,-4.0,51.5,-1.2857142857142858,51.125,0.07848101265822782 994,2006-03-09,49.75,50.375,49.375,49.75,686972.0,0.0075949367088608,-1.6666666666666667,-0.0,55.55555555555556,77.0325542086255,0.7075358919219781,-0.6921666691731758,-5.594623488797225,-8.236857340418325,47.90701675885055,1.0,3.196210567805281,0.33124999999999716,-2.544779563936345,3.207279563936339,-1.1067647819681738,1.7692647819681682,2.072499999999998,19.047619047619047,-47.508259780784655,1.4380147819681695,3,0.8125,-3.4375,-8.75,-8.375,2.0,3,0.06030150753768848,1.0,49.375,1.0,51.0,-4.0,51.5,0.06030150753768848 995,2006-03-10,49.375,49.875,48.625,49.875,977980.0,-0.007537688442211032,4.0,-100.0,53.03030303030303,72.3623958347634,1.1659568571155035,-0.07488498189299975,-5.121724071015535,-7.688193982938387,48.1735230454454,1.25,2.9978092260230653,-0.20000000000000284,-2.6607444316505138,2.260744431650508,-1.4303722158252583,1.0303722158252526,2.3960499999999954,23.076923076923077,-41.84520060097198,1.2303722158252572,3,0.875,-3.0625,-8.3125,-8.0,2.375,4,0.05316455696202538,-1.6666666666666667,49.75,1.0,49.375,1.0,51.0,0.05316455696202538 996,2006-03-13,49.75,49.875,49.5,49.5,365188.0,0.0075949367088608,-2.0,-0.5,53.03030303030303,68.20174167410926,0.752516436264365,-0.19402181569161314,-5.372299945865429,-7.887582847638008,48.454431662926346,0.5,2.730053668669349,0.006250000000001421,-1.9395197029315625,1.9520197029315653,-0.9666348514657841,0.9791348514657869,1.8952079999999967,40.909090909090914,-22.80952197190817,0.9728848514657824,3,0.5,-3.4375,-8.34375,-8.375,2.5,0,0.045226130653266416,4.0,49.375,-1.6666666666666667,49.75,1.0,49.375,0.045226130653266416 997,2006-03-14,50.5,50.875,49.625,49.625,1488496.0,0.015075376884422065,-1.8571428571428572,3.5,60.294117647058826,65.46712581518707,0.09040745492027469,-0.8290079960031207,-6.002714359813652,-8.489757851030916,48.15988602153636,1.25,2.391947009101102,0.65625,-1.2248803292950612,2.537380329295061,-0.2843151646475306,1.5968151646475306,1.0243996799999948,75.0,7.498082239709561,0.9405651646475324,3,-0.25,-4.1875,-9.0625,-9.125,3.375,1,0.027227722772277252,-2.0,49.75,4.0,49.375,-1.6666666666666667,49.75,0.027227722772277252 998,2006-03-15,51.625,51.75,50.875,51.0,1267732.0,0.022277227722772297,1.0,0.7142857142857143,63.013698630136986,62.89010382389961,-0.9590874963332539,-1.800183247950443,-6.976471619192374,-9.47685332805672,47.54011930888103,1.25,1.9419806305882616,1.625,-0.30468500292938927,3.5546850029293893,0.6601574985353054,2.5898425014646946,-3.0,96.0,27.954524037206895,0.9648425014646952,3,-1.375,-5.3125,-10.15625,-10.25,3.25,2,0.002421307506053294,-1.8571428571428572,50.5,-2.0,49.75,4.0,49.375,0.002421307506053294 999,2006-03-16,51.25,51.875,50.75,51.75,2852500.0,-0.007263922518159771,2.0,-0.8,58.9041095890411,60.36093081527454,-0.6965265596708861,-1.305041377765562,-6.4514681136555225,-8.950758122702098,46.88685963295677,1.125,1.5463906250557784,1.1312500000000014,-0.7992445507642856,3.0617445507642884,0.16600272461786147,2.0964972753821414,-2.5625,80.76923076923077,15.062643416406303,0.9652472753821428,3,-1.0,-3.9375,-9.78125,-9.875,5.0,3,0.009756097560975618,1.0,51.625,-1.8571428571428572,50.5,-2.0,49.75,0.009756097560975618 1000,2006-03-17,51.25,51.5,51.0,51.125,876040.0,0.0,-1.6666666666666667,-0.25,54.54545454545455,57.967430595687375,-0.7564828899649925,-1.178406891628569,-6.298371860782623,-8.810104330522222,46.156142777807275,0.5,1.3452269075383043,1.0125000000000028,-0.887811608797513,2.9128116087975187,0.06234419560124849,1.9626558043987572,-2.4350000000000023,73.68421052631578,10.998315134216298,0.9501558043987576,3,-1.0,-2.5625,-7.875,-8.1875,5.125,4,0.009756097560975618,2.0,51.25,1.0,51.625,-1.8571428571428572,50.5,0.009756097560975618 1001,2006-03-20,51.125,51.625,51.0,51.25,1986076.0,-0.0024390243902439046,-2.3333333333333335,-1.0,57.14285714285714,56.53885916711595,-0.7713906381772659,-0.9235506359094217,-6.042750046568742,-8.559716610888472,45.80699637035296,0.625,1.0157389119895726,0.7749999999999986,-1.0506217398043844,2.6006217398043816,-0.1378108699021965,1.6878108699021936,-2.1876000000000033,66.66666666666666,3.347948445718231,0.9128108699021926,3,-0.875,-2.375,-7.71875,-8.0625,3.625,0,0.012224938875305513,-1.6666666666666667,51.25,2.0,51.25,1.0,51.625,0.012224938875305513 1002,2006-03-21,51.25,51.5,50.75,51.25,1635236.0,0.0024449877750611915,2.0,-0.0,55.0,56.724044352301135,-0.9579359865000185,-0.9391856835521608,-6.028952842449371,-8.555333167867822,45.058605728785125,0.75,0.7325599669885179,0.7999999999999972,-0.9906923095196234,2.5906923095196177,-0.09534615475980956,1.6953461547598039,-2.1950960000000066,44.44444444444444,-15.7863554575138,0.89534615475981,3,-1.0,-1.8125,-7.8125,-8.1875,3.5,1,0.019512195121951237,-2.3333333333333335,51.125,-1.6666666666666667,51.25,2.0,51.25,0.019512195121951237 1003,2006-03-22,51.0,51.25,50.875,51.0,982028.0,-0.004878048780487809,-2.0,0.0,46.2962962962963,55.695237767938984,-0.5064472737812551,-0.5396464611702783,-5.656317923045101,-8.184073510744724,44.2697711270029,0.375,0.5094184106826773,0.4375,-1.177601430741504,2.052601430741504,-0.37005071537075196,1.245050715370752,-1.8322921600000086,22.22222222222222,-32.77068548896453,0.8075507153707503,3,-0.75,-1.0625,-6.75,-7.125,9.25,2,0.056372549019607865,2.0,51.25,-2.3333333333333335,51.125,-1.6666666666666667,51.25,0.056372549019607865 1004,2006-03-23,51.25,51.5,51.0,51.0,990120.0,0.004901960784313708,-3.0,100.0,50.94339622641509,55.46335923417366,-0.5825583847196683,-0.6662900054978991,-5.766160295008653,-8.324100318961058,43.44750196200364,0.5,0.34914230885566155,0.5874999999999986,-0.9301592086791146,2.1051592086791118,-0.17132960433955446,1.3463296043395516,-1.9740004736000074,57.14285714285714,4.327793548287694,0.7588296043395563,3,-0.5625,-1.1875,-6.3125,-6.6875,8.625,3,0.07073170731707323,-2.0,51.0,2.0,51.25,-2.3333333333333335,51.125,0.07073170731707323 1005,2006-03-24,51.5,51.625,50.875,51.0,977292.0,0.004878048780487809,1.0,2.0,50.0,55.12665889747333,-0.558119890774492,-0.810154395054866,-5.862148418184319,-8.45756513262942,42.48455622650311,0.75,0.443154474161247,0.7437499999999986,-0.735214342477569,2.222714342477566,0.004267828761214787,1.4832321712387824,-2.1200404546560065,85.71428571428571,35.3474531558981,0.7394821712387821,3,-0.75,-1.4375,-6.5625,-6.9375,8.375,4,0.09223300970873782,-3.0,51.25,-2.0,51.0,2.0,51.25,0.09223300970873782 1006,2006-03-27,52.625,53.5,51.25,51.375,1120036.0,0.02184466019417486,-2.0,2.5,61.40350877192983,55.24992457801456,-1.3772456588142177,-1.8633257408007324,-6.800769591251381,-9.470280399493632,41.519760125550896,2.25,0.527251469532132,1.7625000000000028,0.07099646452316932,3.4540035354768364,0.9167482322615896,2.608251767738416,-3.1452388364697654,68.18181818181817,18.630213061616203,0.8457517677384164,3,-0.5,-1.75,-7.6875,-8.0625,10.125,0,0.07125890736342044,1.0,51.5,-3.0,51.25,-2.0,51.0,0.07125890736342044 1007,2006-03-28,52.0,52.5,51.5,52.5,1494296.0,-0.01187648456057011,3.0,-0.4,71.42857142857143,56.184910444507274,-0.5778629998744833,-1.1392164709247794,-5.976691630710164,-8.735490074080005,40.41660767969449,1.125,0.6643732842686632,1.0375000000000014,-0.6756457676032497,2.7506457676032525,0.18092711619837587,1.894072883801627,-2.27902450628158,42.857142857142854,-11.849476878057054,0.8565728838016268,3,0.125,-0.9375,-7.0625,-7.4375,14.25,1,0.05288461538461542,-2.0,52.625,1.0,51.5,-3.0,51.25,0.05288461538461542 1008,2006-03-29,52.5,53.375,52.0,52.0,2027320.0,0.009615384615384581,-4.5,-1.0,72.0,57.640009379058256,-1.0512406993843086,-1.561771834248269,-6.255609849782502,-9.113694085629334,39.70516811718314,1.375,0.8043573666451707,1.4375,-0.39154202708587604,3.266542027085876,0.522978986457062,2.352021013542938,-2.5522830359046864,61.904761904761905,2.576499790606306,0.9145210135429386,3,-0.375,-1.4375,-7.0625,-7.9375,14.375,2,0.04285714285714293,3.0,52.0,-2.0,52.625,1.0,51.5,0.04285714285714293 1009,2006-03-30,53.0,53.125,52.625,52.625,2301012.0,0.00952380952380949,-1.6666666666666667,0.75,78.43137254901961,60.29400026834326,-1.4269575488369526,-2.048670097380146,-6.532219278045162,-9.487754124640475,38.51607811043941,0.625,0.8381084680927913,1.8624999999999972,-0.15534799385883247,3.880347993858827,0.8535760030705859,2.8714239969294084,-2.8391460537504045,80.95238095238095,16.334722575815604,1.0089239969294144,3,-0.875,-1.9375,-6.875,-8.4375,13.25,3,0.1367924528301887,-4.5,52.5,3.0,52.0,-2.0,52.625,0.1367924528301887 1010,2006-03-31,52.375,53.0,52.25,52.875,2478504.0,-0.011792452830188704,1.0,-1.3333333333333333,69.81132075471697,61.70160733632769,-0.6991134519752507,-1.3968382912069615,-5.6703664706990935,-8.751145302345414,37.082946956498034,0.75,0.7384305168886982,1.1749999999999972,-0.9172790394571422,3.2672790394571365,0.1288604802714275,2.221139519728567,-2.013797290525382,50.0,-16.888907786218255,1.0461395197285683,3,-0.25,-1.3125,-6.21875,-7.8125,12.75,4,0.1431980906921242,-1.6666666666666667,53.0,-4.5,52.5,3.0,52.0,0.1431980906921242 1011,2006-04-03,53.5,53.5,52.375,52.5,2162372.0,0.021479713603818507,1.25,-2.0,71.42857142857143,63.52700416172452,-1.622403941435465,-2.4920916344371378,-6.5083197521633736,-9.76085337230569,35.616627103153235,1.125,0.7427972593220531,2.200000000000003,-0.13029250479398513,4.530292504793991,1.0348537476030089,3.365146252396997,-2.9504694530938593,100.0,32.726922819501,1.1651462523969949,4,-1.3125,-2.4375,-7.0,-8.9375,8.875,0,0.11915887850467288,1.0,52.375,-1.6666666666666667,53.0,-4.5,52.5,0.11915887850467288 1012,2006-04-04,53.0,53.375,52.625,53.0,1532888.0,-0.009345794392523366,1.0,0.0,60.7843137254902,65.13678387607939,-0.9477242944516746,-1.9337168100766178,-5.725194535934122,-9.147298451429222,34.561135994556416,0.875,0.7973255476826395,1.6000000000000014,-0.8449195444741449,4.044919544474148,0.3775402277629283,2.8224597722370746,-2.273441285908227,66.66666666666666,2.9022952335040273,1.2224597722370742,4,-0.8125,-1.9375,-5.875,-8.0625,9.125,1,0.1839622641509433,1.25,53.5,1.0,52.375,-1.6666666666666667,53.0,0.1839622641509433 1013,2006-04-05,53.25,53.5,53.0,53.375,1513336.0,0.004716981132075526,1.6666666666666667,-100.0,66.0,66.80973985092217,-0.9443009358021115,-1.980044587404933,-5.691386349504391,-9.27315338640301,35.310718306534625,0.5,0.8539767211683866,1.65625,-0.7263555507638344,4.038855550763834,0.46494722461808635,2.8475527753819136,-2.357034808753731,80.0,17.627096234365347,1.1913027753819163,4,-1.0625,-2.1875,-5.6875,-8.1875,9.25,2,0.244131455399061,1.0,53.0,1.25,53.5,1.0,52.375,0.244131455399061 1014,2006-04-06,52.75,54.125,52.625,53.25,2084456.0,-0.009389671361502372,-3.0,4.0,61.11111111111111,68.04430775215674,-0.23372889979000888,-1.3109831385362156,-4.927685397447149,-8.648659558174835,36.20868855433421,1.5,0.9230628823358984,1.0062500000000014,-1.2626400022058277,3.2751400022058306,-0.1281950011029096,2.1406950011029124,-1.7006127202285057,26.666666666666668,-32.85955009092014,1.1344450011029137,4,-0.0625,-1.375,-5.15625,-7.6875,7.0,3,0.26777251184834117,1.6666666666666667,53.25,1.0,53.0,1.25,53.5,0.26777251184834117 1015,2006-04-07,52.0,52.875,51.875,52.875,2008992.0,-0.014218009478673022,1.2857142857142858,1.75,55.932203389830505,67.43638493192347,0.6645380885345702,-0.3733850791353177,-3.9253220488075797,-7.791234312558132,37.53295133610991,1.0,1.082547187295333,0.125,-1.8518395829824925,2.1018395829824925,-0.8634197914912463,1.1134197914912463,-0.7045637026102227,5.555555555555555,-50.87528100925426,0.9884197914912469,4,0.8125,-0.625,-3.9375,-6.5,5.25,4,0.27403846153846145,-3.0,52.75,1.6666666666666667,53.25,1.0,53.0,0.27403846153846145 1016,2006-04-10,52.0,52.0,51.5,51.875,2779460.0,0.0,7.0,-0.14285714285714285,55.17241379310345,65.63014519464924,0.6331398740806833,-0.206779599679507,-3.659696034331475,-7.684714358221036,38.75755064436789,0.5,1.197790622807922,0.012500000000002842,-1.6925621226540528,1.7175621226540585,-0.840031061327025,0.8650310613270307,2.125,19.047619047619047,-37.292520778115616,0.8525310613270269,4,0.8125,-0.625,-3.8125,-6.5,7.0,0,0.25240384615384626,1.2857142857142858,52.0,-3.0,52.75,1.6666666666666667,53.25,0.25240384615384626 1017,2006-04-11,51.875,53.0,51.5,52.0,1342136.0,-0.0024038461538461453,-2.4285714285714284,-1.0,56.140350877192986,63.8679619587818,0.8253369437063327,0.027946507139191112,-3.256986417500954,-7.454835754761405,39.64807964370274,1.5,1.3099851450079072,-0.18124999999999858,-1.738227081264597,1.3757270812645999,-0.9597385406323014,0.5972385406323042,2.197499999999998,14.285714285714285,-44.45461113799136,0.7784885406322999,4,0.9375,-0.5,-3.625,-6.3125,4.125,1,0.2024096385542169,7.0,52.0,1.2857142857142858,52.0,-3.0,52.75,0.2024096385542169 1018,2006-04-12,51.75,52.25,51.5,51.75,1336352.0,-0.002409638554216831,-2.0,-0.0,53.57142857142858,61.10574596127168,0.930626722207343,0.17158879716271258,-2.866122501436088,-7.23060695267813,40.121490126097164,0.75,1.236832296735166,-0.3125,-1.8631789684400104,1.2381789684400104,-1.0878394842200052,0.4628394842200052,2.2710499999999954,9.523809523809524,-47.37715412817578,0.7753394842200059,4,1.0625,-0.375,-3.46875,-6.1875,4.0,2,0.20048309178743962,-2.4285714285714284,51.875,7.0,52.0,1.2857142857142858,52.0,0.20048309178743962 1019,2006-04-13,51.75,51.875,51.5,51.5,274768.0,0.0,-2.0,100.0,51.85185185185185,59.11024941650889,0.8210048844235303,0.22236915188676676,-2.6149257480419124,-7.11440361147536,40.62048429921617,0.375,1.1452626411509286,-0.3374999999999986,-1.8486428230260756,1.1736428230260785,-1.093071411513037,0.41807141151303995,2.2206289999999953,16.666666666666664,-35.07812666425592,0.7555714115130399,4,1.0625,-0.375,-3.34375,-6.1875,3.0,3,0.20772946859903385,-2.0,51.75,-2.4285714285714284,51.875,7.0,52.0,0.20772946859903385 1020,2006-04-14,51.75,51.75,51.75,51.75,0.0,0.0,1.0,0.0,42.22222222222222,55.86509950469231,0.8079945021115407,0.2758937400793826,-2.354520121615394,-6.993028763821194,41.146444737496594,0.0,1.0041831710043496,-0.36249999999999716,-1.8312534994373735,1.1062534994373792,-1.0968767497186889,0.37187674971869455,2.1712164199999933,16.666666666666664,-31.635800833493413,0.7343767497186893,4,1.0625,-0.375,-3.3125,-6.1875,-1.75,4,0.15458937198067635,-2.0,51.75,-2.0,51.75,-2.4285714285714284,51.875,0.15458937198067635 1021,2006-04-17,51.75,51.75,51.75,51.75,0.0,0.0,1.0,0.0,47.5,54.38906464630451,0.5963657506147797,0.34268773425476695,-2.0726265347313557,-6.87640937551221,41.630328181794546,0.0,0.7605477687027502,-0.39374999999999716,-1.7992724726260718,1.0117724726260775,-1.0965112363130345,0.30901123631304017,2.1227920915999903,16.666666666666664,-30.98930198811933,0.7027612363130371,4,1.0625,0.0625,-3.46875,-6.1875,2.25,0,0.106280193236715,1.0,51.75,-2.0,51.75,-2.0,51.75,0.106280193236715 1022,2006-04-18,52.25,52.375,51.125,51.875,1693232.0,0.009661835748792313,3.0,100.0,47.5,52.33350909074896,-0.0237023702287118,-0.08279865023992272,-2.275081128921471,-7.259690355712692,42.4377865298504,1.25,0.6276126751602362,0.05624999999999858,-1.2850842728728082,1.3975842728728054,-0.6144171364364084,0.7269171364364055,1.575336249767993,90.0,42.322765291666784,0.670667136436405,4,0.375,-0.375,-3.96875,-6.6875,-0.75,1,0.1291866028708133,1.0,51.75,1.0,51.75,-2.0,51.75,0.1291866028708133 1023,2006-04-19,53.875,54.0,52.5,52.5,3074904.0,0.031100478468899517,-1.1818181818181819,3.6666666666666665,57.14285714285714,51.89259198316519,-1.732962225648535,-1.5614221846597687,-3.5815480795700196,-8.757337085645617,43.61526317919885,1.75,0.417486396429112,1.5375000000000014,0.12073013791599152,2.9542698620840113,0.8291150689579965,2.2458849310420064,-2.75,95.65217391304348,50.02835332015725,0.7083849310420052,4,-1.3125,-1.4375,-5.59375,-8.3125,-2.375,2,0.03944315545243615,3.0,52.25,1.0,51.75,1.0,51.75,0.03944315545243615 1024,2006-04-20,54.875,55.0,53.625,54.125,1309908.0,0.018561484918793614,1.75,0.5454545454545454,69.23076923076923,53.370210409936156,-2.681857421322789,-2.398915371219431,-4.385868386208749,-9.630859523173058,44.84681746688375,1.375,0.362924538140291,2.356250000000003,0.6312881392457115,4.081211860754294,1.4937690696228572,3.2187309303771485,-3.75,96.7741935483871,49.5680941953106,0.8624809303771467,4,-1.8125,-2.0,-6.59375,-9.3125,0.5,3,0.015945330296127658,-1.1818181818181819,53.875,3.0,52.25,1.0,51.75,0.015945330296127658 1025,2006-04-21,56.25,57.0,55.375,55.375,1656680.0,0.02505694760820054,-2.7142857142857144,1.1666666666666667,70.37037037037038,55.05887225185471,-3.789055567513863,-3.583541359666121,-5.55726580174499,-10.890061313487323,46.377086830583536,2.125,0.2838957035609937,3.4937499999999986,1.1591208172266576,5.8283791827733396,2.326435408613328,4.661064591386669,-4.969999999999999,87.2340425531915,44.7766392055232,1.16731459138667,4,-2.1875,-2.375,-7.46875,-10.6875,0.0,4,-0.026666666666666616,1.75,54.875,-1.1818181818181819,53.875,3.0,52.25,-0.026666666666666616 1026,2006-04-24,56.375,56.75,55.75,56.25,1890676.0,0.0022222222222221255,1.2857142857142858,0.14285714285714285,76.47058823529412,57.317787513865945,-3.607572950478307,-3.5976494211163725,-5.477042602264035,-10.897360628603963,46.93282099138399,1.0,0.2800841269286707,3.4312499999999986,0.5929835257323575,6.26951647426764,2.012116762866178,4.850383237133819,-4.751799999999996,89.36170212765957,47.902538747393464,1.419133237133819,4,-2.3125,-2.5,-6.90625,-10.8125,-3.0,0,-0.11308203991130816,-2.7142857142857144,56.25,1.75,54.875,-1.1818181818181819,53.875,-0.11308203991130816 1027,2006-04-25,54.75,56.875,54.0,56.375,2196328.0,-0.02882483370288247,1.1904761904761905,-13.0,59.67741935483871,57.99623093424484,-1.711890163226343,-1.850962691023426,-3.729976369288984,-9.162914318846795,46.78174282098343,2.875,0.3418577615013305,1.6687500000000028,-1.2425200700994594,4.580020070099465,0.2131149649502717,3.124385035049734,-2.8041919999999934,50.0,12.861792407330434,1.45563503504973,4,-0.6875,-0.875,-5.25,-9.1875,0.25,1,-0.013698630136986356,1.2857142857142858,56.375,-2.7142857142857144,56.25,1.75,54.875,-0.013698630136986356 1028,2006-04-26,54.75,55.25,54.25,55.0,1431560.0,0.0,1.6666666666666667,0.15384615384615385,63.793103448275865,59.323036667180844,-1.3874981645396645,-1.7642073417398834,-3.6053933950184174,-9.044373314175424,46.220437781450975,1.0,0.4245264516468481,1.5562499999999986,-1.4332876776886536,4.545787677688651,0.06148116115566893,3.0510188388443282,-2.500940479999997,33.33333333333333,-4.917561317441262,1.494768838844327,4,-0.6875,-0.8125,-4.90625,-9.1875,0.375,2,-0.05936073059360736,1.1904761904761905,54.75,1.2857142857142858,56.375,-2.7142857142857144,56.25,-0.05936073059360736 1029,2006-04-27,60.25,60.375,53.875,55.0,6205552.0,0.10045662100456632,1.3636363636363635,-21.0,84.375,64.00667864248949,-6.207790614835062,-7.054915630728885,-8.926420529580632,-14.39663841330534,46.209074861326286,6.5,0.6662393937328446,6.693750000000001,2.351125429777632,11.036374570222371,4.522437714888817,8.865062285111186,-7.7158840512,98.07692307692307,53.389779571594204,2.171312285111185,4,-4.5,-4.625,-10.15625,-14.6875,-5.875,3,-0.1452282157676349,1.6666666666666667,54.75,1.1904761904761905,54.75,1.2857142857142858,56.375,-0.1452282157676349 1030,2006-04-28,59.875,60.125,57.75,58.75,2809912.0,-0.006224066390041472,1.9230769230769231,0.21428571428571427,81.81818181818181,67.8198099556208,-5.0948312831513505,-6.4182943281634905,-8.373115164124506,-13.870592498068376,46.712203712235315,2.5,0.9697653216683904,5.943750000000001,0.8077861177278223,11.07971388227218,3.375768058863912,8.511731941136091,-6.7136133271039995,92.3076923076923,42.54414002387163,2.5679819411360896,4,-4.125,-4.25,-9.5,-14.3125,-5.875,4,-0.07515657620041749,1.3636363636363635,60.25,1.6666666666666667,54.75,1.1904761904761905,54.75,-0.07515657620041749 1031,2006-05-01,59.875,59.875,59.875,59.875,0.0,0.0,1.0,0.0,82.65306122448979,71.72570564723078,-4.270147658038766,-6.235926521867739,-8.191133528290258,-13.725996709228568,46.99339727336822,0.0,1.3320504805189302,5.625,-0.14983196383501962,11.39983196383502,2.7375840180824866,8.512415981917513,-6.13652426093568,92.3076923076923,36.48436016492139,2.887415981917511,5,-3.4375,-4.125,-9.46875,-14.3125,-5.875,0,-0.06054279749478075,1.9230769230769231,59.875,1.3636363636363635,60.25,1.6666666666666667,54.75,-0.06054279749478075 1032,2006-05-02,62.75,63.375,59.75,59.75,7171884.0,0.04801670146137793,-1.4166666666666667,100.0,86.66666666666667,75.00612892765407,-6.145337679233755,-8.793896395516164,-10.859081294572348,-16.436219077045934,47.53344529939487,3.625,1.8878917790909497,8.012500000000003,1.1401201164980534,14.884879883501952,4.576310058249028,11.448689941750978,-8.480602320060825,93.42105263157895,30.429948415214575,3.436189941750975,5,-4.25,-5.5,-11.25,-16.375,-11.625,1,-0.149402390438247,1.0,59.875,1.9230769230769231,59.875,1.3636363636363635,60.25,-0.149402390438247 1033,2006-05-03,66.25,68.75,62.5,62.75,9760244.0,0.055776892430278835,-2.125,1.1666666666666667,89.1891891891892,77.2237311452563,-8.610865368111376,-11.879079277350193,-14.090970825984712,-19.7394367925897,48.27090999879465,6.25,2.561580494968375,10.862499999999997,2.325082357644405,19.39991764235559,6.593791178822201,15.131208821177793,-11.070042088054741,83.19327731092437,13.749971756922264,4.268708821177794,5,-4.9375,-6.3125,-14.65625,-19.875,-19.0,2,-0.16981132075471694,-1.4166666666666667,62.75,1.0,59.875,1.9230769230769231,59.875,-0.16981132075471694 1034,2006-05-04,66.875,68.25,65.375,66.0,4007936.0,0.009433962264151052,-1.7058823529411764,0.25,89.54248366013071,79.35396595522965,-8.218968719367517,-12.0072288667413,-14.451188906278297,-20.164018284596274,48.73913367788828,2.875,3.296393595727217,10.78125,0.9270914469078946,20.6354085530921,5.854170723453947,15.708329276546053,-10.06663703748817,82.95454545454545,6.552988766568859,4.92707927654605,5,-5.5625,-6.9375,-15.28125,-20.5,-18.625,3,-0.17570093457943925,-2.125,66.25,-1.4166666666666667,62.75,1.0,59.875,-0.17570093457943925 1035,2006-05-05,66.25,67.5,66.25,67.375,3267552.0,-0.009345794392523366,-1.2222222222222223,-1.2857142857142858,86.70886075949367,80.49155179125182,-6.734499063131125,-10.814375395213347,-13.575299531994546,-19.350178900787142,50.295230565308245,1.25,3.9045388930879525,9.443750000000001,-1.193657616025547,20.08115761602555,4.125046191987231,14.762453808012772,-8.008640592989593,72.22222222222221,-11.250619196065543,5.318703808012772,5,-4.9375,-6.3125,-14.65625,-19.875,-18.25,4,-0.17924528301886788,-1.7058823529411764,66.875,-2.125,66.25,-1.4166666666666667,62.75,-0.17924528301886788 1036,2006-05-08,65.125,66.25,64.875,66.25,3431908.0,-0.016981132075471694,1.4444444444444444,1.0,81.59509202453988,82.92684875455194,-4.735804604471284,-9.123429855106934,-12.235518141559169,-18.03098473442291,52.06729554068414,1.375,4.377981214261865,7.662500000000001,-3.339623000872166,18.66462300087217,2.161438499563914,13.163561500436089,-5.622603721830842,59.72222222222222,-21.977970358939054,5.501061500436085,5,-3.8125,-5.1875,-13.53125,-18.75,-18.25,0,-0.17082533589251436,-1.2222222222222223,66.25,-1.7058823529411764,66.875,-2.125,66.25,-0.17082533589251436 1037,2006-05-09,62.375,65.125,61.75,65.0,3356900.0,-0.04222648752399227,1.3478260869565217,2.3333333333333335,69.76744186046511,83.59066413368407,-0.8833463487961879,-5.846200782926843,-9.28214470384313,-15.104801973551368,52.667561352779416,3.375,4.7202167883149215,4.387500000000003,-6.493404325807347,15.268404325807353,-1.0529521629036722,9.827952162903678,-1.762891275211139,8.928571428571429,-68.07357212387184,5.440452162903675,5,-1.0625,-2.4375,-10.75,-16.0,-14.75,1,-0.13426853707414832,1.4444444444444444,65.125,-1.2222222222222223,66.25,-1.7058823529411764,66.875,-0.13426853707414832 1038,2006-05-10,62.125,62.75,61.75,62.75,3076896.0,-0.004008016032064132,2.2,0.23809523809523808,67.46987951807229,81.71231741346989,0.5842538968933013,-5.037346156635323,-8.843602128794984,-14.674292521117565,53.300266275245676,1.0,5.053546433738667,3.6187499999999986,-6.99605935446246,14.233559354462457,-1.6886546772312343,8.926154677231231,-0.5363443221858049,5.769230769230769,-65.89263831005425,5.30740467723123,5,1.125,-2.1875,-10.5,-15.75,-10.375,2,-0.1770623742454729,1.3478260869565217,62.375,1.4444444444444444,65.125,-1.2222222222222223,66.25,-0.1770623742454729 1039,2006-05-11,62.5,64.375,61.75,61.75,4096272.0,0.006036217303822866,-6.0,-1.2,65.82278481012659,79.93505107924155,0.6280240223298392,-4.812425185699844,-9.054052602619116,-14.862774000774614,54.09940181907532,2.625,5.693398004189476,3.456249999999997,-6.800735745283674,13.713235745283662,-1.6722428726418315,8.584742872641826,6.25,13.043478260869565,-54.30851972676015,5.128492872641832,5,1.75,-2.5625,-10.875,-15.625,-12.125,3,-0.244,2.2,62.125,1.3478260869565217,62.375,1.4444444444444444,65.125,-0.244 1040,2006-05-12,59.75,62.25,59.25,62.25,3461680.0,-0.04400000000000004,1.4,-3.3333333333333335,57.54189944134079,77.144921992225,3.753107437269307,-1.5097614789187332,-6.155976441525212,-11.948336597779338,54.47871437945588,3.25,6.3082813164960925,0.3062499999999986,-9.360048957011458,9.972548957011455,-4.526899478505726,5.139399478505723,8.86,7.142857142857142,-55.05289124820291,4.833149478505728,5,4.25,0.1875,-7.71875,-12.5,-8.75,4,-0.19246861924686187,-6.0,62.5,2.2,62.125,1.3478260869565217,62.375,-0.19246861924686187 1041,2006-05-15,57.25,59.625,57.125,59.625,3574552.0,-0.04184100418410042,1.105263157894737,0.95,55.37634408602151,73.66821948326442,6.528091530639799,1.5003345532389218,-3.545986709597514,-9.29676717183105,54.5430336433119,2.625,6.097364568739685,-2.46875,-11.505908306855247,6.568408306855254,-6.987329153427623,2.0498291534276234,10.985600000000005,1.5625,-59.607505069005924,4.518579153427627,5,5.6875,2.6875,-5.15625,-9.9375,-6.625,0,-0.16157205240174677,1.4,59.75,-6.0,62.5,2.2,62.125,-0.16157205240174677 1042,2006-05-16,59.0,59.75,57.25,57.375,6040520.0,0.03056768558951961,-1.6666666666666667,-0.6842105263157895,58.49999999999999,70.2583095733545,4.682643727112243,0.29719334155625887,-5.147275114219411,-10.887474605687416,54.62406801173157,2.5,5.9812899205983285,-1.0562499999999986,-9.396259387222088,7.283759387222084,-5.22625469361104,3.1137546936110425,8.568964000000008,25.862068965517242,-37.22509829861869,4.170004693611042,5,3.6875,0.9375,-6.90625,-11.6875,-8.625,1,-0.2055084745762712,1.105263157894737,57.25,1.4,59.75,-6.0,62.5,-0.2055084745762712 1043,2006-05-17,56.0,60.5,55.5,59.75,3597472.0,-0.05084745762711862,-1.105263157894737,-2.3076923076923075,40.555555555555564,64.81531756173504,6.78979743050192,3.6517845691692514,-1.9779710482155792,-7.746005617188857,53.517115334733575,5.0,5.787542540878995,-4.162500000000001,-12.220309222964346,3.8953092229643502,-8.19140461148217,-0.1335953885178256,10.942326160000007,5.633802816901409,-50.836888641324684,4.028904611482175,5,5.5,3.9375,-3.90625,-8.6875,-4.0,2,-0.1495535714285714,-1.6666666666666667,59.0,1.105263157894737,57.25,1.4,59.75,-0.1495535714285714 1044,2006-05-18,55.75,57.75,52.5,56.25,5471772.0,-0.004464285714285698,2.0,0.13333333333333333,40.78212290502793,59.71234668901663,5.91811267930305,4.1852799507061675,-1.5701705413834972,-7.366529506923783,51.77305878655345,5.25,5.165302704519135,-4.456249999999997,-12.401902154348306,3.489402154348312,-8.429076077174145,-0.48342392282584257,10.276940067200002,33.33333333333333,-17.83569745854612,3.972826077174153,5,3.625,4.1875,-3.65625,-8.375,-3.75,3,-0.0717488789237668,-1.105263157894737,56.0,-1.6666666666666667,59.0,1.105263157894737,57.25,-0.0717488789237668 1045,2006-05-19,54.75,56.75,54.125,55.875,4469164.0,-0.017937219730941756,-1.2105263157894737,2.25,39.037433155080215,54.983717925743335,5.716431182406033,5.340976473697012,-0.40864739689605756,-6.2435497744210835,49.269569789627056,2.625,3.9735334180947888,-5.381250000000001,-13.510338040390891,2.7478380403908886,-9.44579402019545,-1.31670597980456,9.924246060480002,28.125,-17.10330376585135,4.064544020195444,5,4.0625,5.1875,-2.65625,-7.3125,-4.0,4,-0.07990867579908678,2.0,55.75,-1.105263157894737,56.0,-1.6666666666666667,59.0,-0.07990867579908678 1046,2006-05-22,50.0,54.125,48.125,53.875,6679864.0,-0.08675799086757996,1.7428571428571429,3.4444444444444446,24.752475247524757,49.982054968749964,9.046678923373868,10.107084974190613,4.438921369512386,-1.3869630777085575,47.213321784717074,6.625,2.472672919632437,-9.8125,-18.99360903746927,-0.6313909625307375,-14.403054518734635,-5.221945481265365,13.456821454432003,15.151515151515152,-22.990110778741755,4.590554518734631,5,6.25,8.4375,2.09375,-2.5625,0.25,0,0.020000000000000018,-1.2105263157894737,54.75,2.0,55.75,-1.105263157894737,56.0,0.020000000000000018 1047,2006-05-23,54.0,54.5,50.875,50.875,4846068.0,0.08000000000000007,-1.32,-0.8064516129032258,26.21359223300972,45.39802304818745,4.172538833077745,6.374858210443762,0.5608037011761553,-5.264018061297193,47.108188700726075,4.5,1.033354157909443,-5.774999999999999,-15.048831320895701,3.498831320895704,-10.411915660447846,-1.138084339552151,7.617002879900163,47.474747474747474,14.41090213458007,4.63691566044785,5,2.25,4.4375,-1.6875,-6.5625,-3.75,1,-0.0625,1.7428571428571429,50.0,-1.2105263157894737,54.75,2.0,55.75,-0.0625 1048,2006-05-24,51.5,53.875,51.25,53.875,2376648.0,-0.04629629629629628,1.2105263157894737,-0.76,22.171945701357473,40.547929813879776,5.595289482931712,9.084667937043562,3.1198811028294955,-2.6463786864752237,46.99737409423869,2.75,-0.39791488636487315,-8.112499999999997,-17.858923095572024,1.6339230955720296,-12.98571154778601,-3.2392884522139838,8.497962534312144,35.064935064935064,7.968570592720937,4.873211547786012,5,3.6875,6.9375,0.75,-4.0625,0.75,2,-0.021844660194174748,-1.32,54.0,1.7428571428571429,50.0,-1.2105263157894737,54.75,-0.021844660194174748 1049,2006-05-25,51.5,51.5,51.5,51.5,0.0,0.0,1.0,-0.0,22.68518518518519,36.674961563195815,4.325746325296585,8.849233729960517,3.1922657729394643,-2.527545013485522,45.217975809593504,0.0,-1.4559711988308663,-7.674999999999997,-18.06521553902388,2.7152155390238875,-12.870107769511932,-2.479892230488055,7.073207030194688,39.130434782608695,17.00927634866676,5.195107769511941,5,2.8125,6.9375,1.0,-4.0625,2.375,3,0.009708737864077666,1.2105263157894737,51.5,-1.32,54.0,1.7428571428571429,50.0,0.009708737864077666 1050,2006-05-26,55.375,56.875,53.5,53.875,3787920.0,0.07524271844660202,-2.0,100.0,33.61344537815127,34.25686170676579,-0.2627411686494412,4.869480155474598,-0.5638293033022279,-6.259971981615735,42.69565926486191,5.375,-2.4079882114186972,-3.575000000000003,-14.095468770824795,6.945468770824789,-8.835234385412392,1.685234385412393,1.9444221865713232,82.85714285714286,62.78684815388485,5.260234385412394,5,-1.0625,3.0625,-2.40625,-7.5,0.125,4,-0.060948081264108334,1.0,51.5,1.2105263157894737,51.5,-1.32,54.0,-0.060948081264108334 1051,2006-05-29,56.25,56.75,55.625,55.75,1241596.0,0.015801354401805856,-2.0,0.3333333333333333,39.01345291479821,32.09168980841004,-1.446638030077537,3.9094175754831895,-1.3032755010108161,-6.997838799395211,40.03703359984316,1.375,-3.3856737325849267,-2.518749999999997,-13.096866375453445,8.05936637545345,-7.807808187726721,2.7703081877267266,-8.125,89.58333333333334,65.29039256795448,5.2890581877267255,5,-1.9375,2.1875,-2.28125,-6.375,-0.5,0,-0.09777777777777774,-2.0,55.375,1.0,51.5,1.2105263157894737,51.5,-0.09777777777777774 1052,2006-05-30,53.375,56.75,52.625,56.5,1937108.0,-0.05111111111111111,1.2758620689655173,-6.25,35.65573770491804,31.547265602783643,0.6107747325964468,6.372790626950973,1.6726356357140304,-3.999035505179407,36.82408813140764,4.125,-4.1226679060908396,-4.924999999999997,-15.590796291244288,5.740796291244294,-10.257898145622143,0.40789814562214843,-5.077500000000001,37.77777777777778,10.6814596359878,5.332898145622147,5,-0.4375,5.0625,0.59375,-2.125,1.375,1,-0.05854800936768145,-2.0,56.25,-2.0,55.375,1.0,51.5,-0.05854800936768145 1053,2006-05-31,55.0,55.5,50.75,52.0,5366144.0,0.030444964871194413,1.375,-0.96,38.18897637795276,31.2591382108864,-1.3086066551424125,4.070448766509529,0.17756946372698224,-5.497509614104175,32.936323501786624,4.75,-4.62979675069181,-2.737499999999997,-12.807942680909235,7.332942680909234,-7.772721340454616,2.297721340454622,-6.533450000000002,69.38775510204081,38.8402619882676,5.0352213404546164,5,-2.5,3.4375,-1.03125,-3.6875,0.25,2,-0.08636363636363631,1.2758620689655173,53.375,-2.0,56.25,-2.0,55.375,-0.08636363636363631 1054,2006-06-01,55.125,55.625,53.0,54.5,2423732.0,0.002272727272727204,2.230769230769231,0.20833333333333334,42.06008583690987,31.594988508867473,-1.7115768859588556,3.1832398720358555,0.1785752764481785,-5.4879846575201725,28.823607826245667,2.625,-5.422772831209947,-2.0249999999999986,-11.180311946739437,7.13031194673944,-6.602655973369714,2.552655973369717,-6.492781000000001,71.42857142857143,36.35409049553125,4.577655973369717,6,-2.625,3.3125,-1.125,-3.125,-1.125,3,-0.05215419501133789,1.375,55.0,1.2758620689655173,53.375,-2.0,56.25,-0.05215419501133789 1055,2006-06-02,54.375,56.75,53.25,56.125,3862480.0,-0.013605442176870763,1.3333333333333333,-2.8,44.74885844748859,33.81680886441901,-1.1402769731776132,3.159994323006515,1.0404045102634427,-4.602463403238666,24.35419833433268,3.5,-5.5229597605147305,-2.1812499999999986,-10.337404844171957,5.974904844171959,-6.259327422085974,1.8968274220859769,-5.580425380000001,60.416666666666664,20.231396353697697,4.078077422085979,6,-0.5625,4.0625,1.3125,-0.1875,-0.375,4,-0.00919540229885063,2.230769230769231,55.125,1.375,55.0,1.2758620689655173,53.375,-0.00919540229885063 1056,2006-06-05,54.0,54.875,53.125,54.875,998588.0,-0.006896551724137945,3.0,0.5,40.38461538461538,35.3913669923752,-0.15444929511851058,2.802488314016813,1.4889142266277986,-4.084763342762116,20.683197486657782,1.75,-5.639026004011306,-2.0,-9.151094873845622,5.151094873845622,-5.575547436922811,1.575547436922811,-5.0463168723999985,54.166666666666664,11.66689377111134,3.5755474369228124,6,-0.1875,4.4375,1.6875,0.3125,0.125,0,0.02777777777777768,1.3333333333333333,54.375,2.230769230769231,55.125,1.375,55.0,0.02777777777777768 1057,2006-06-06,54.0,54.0,54.0,54.0,0.0,0.0,1.0,-0.0,45.652173913043484,38.00028123811809,-0.17260003244868471,2.2586879261034056,1.5840882547885897,-3.932630988726217,18.771213569173106,0.0,-5.631173359584373,-1.5812499999999972,-8.114703890313017,4.952203890313022,-4.8479769451565105,1.6854769451565161,-4.890390534951997,54.166666666666664,6.71428514772753,3.266726945156511,6,-0.1875,4.4375,2.09375,0.3125,0.75,1,0.03240740740740744,3.0,54.0,1.3333333333333333,54.375,2.230769230769231,55.125,0.03240740740740744 1058,2006-06-07,51.125,52.0,50.5,51.375,3478176.0,-0.0532407407407407,1.0,-100.0,40.975609756097555,40.03255063488613,2.9542870280488316,4.497954176676274,4.506697853501599,-0.9146844609597196,17.082882773618774,3.5,-4.843325733646012,-3.90625,-9.954235201701813,2.141735201701813,-6.93024260085091,-0.8822573991490898,-1.8625827242529596,10.0,-37.61745055357166,3.023992600850908,6,2.5625,7.3125,6.75,4.6875,1.375,2,0.07090464547677255,1.0,54.0,3.0,54.0,1.3333333333333333,54.375,0.07090464547677255 1059,2006-06-08,47.25,50.0,46.375,48.625,8013588.0,-0.07579462102689483,-1.32,5.5,36.8421052631579,40.39129062210909,6.887298519774703,7.559460795776019,8.369142259899874,3.0781885650474763,15.23042156010409,4.75,-4.455281965860841,-7.018749999999997,-12.946092419491109,-1.0914075805088856,-9.982421209745553,-4.055078790254441,9.5,8.433734939759036,-39.928886608802756,2.9636712097455558,6,4.3125,10.0625,13.375,11.4375,3.125,3,0.1693121693121693,1.0,51.125,1.0,54.0,3.0,54.0,0.1693121693121693 1060,2006-06-09,48.25,49.0,47.375,48.625,2629692.0,0.021164021164021163,1.8888888888888888,0.2727272727272727,46.464646464646464,41.21920101653667,5.3309354851376725,5.9592701009691,7.388096585212935,2.2110567868724473,14.604456451192508,1.75,-3.64677061459534,-5.443750000000001,-11.363428934217161,0.47592893421715843,-8.403589467108581,-2.4839105328914215,8.292499999999997,22.058823529411764,-29.244658640615288,2.959839467108581,6,3.3125,8.6875,12.375,10.4375,2.25,4,0.11917098445595853,-1.32,47.25,1.0,51.125,1.0,54.0,0.11917098445595853 1061,2006-06-12,48.0,49.375,47.75,47.75,3932728.0,-0.005181347150259086,-12.0,-0.6666666666666666,35.71428571428572,41.225706350910855,4.791479550801661,5.77693833896825,7.618269024575042,2.6097873240461666,14.853854393335435,1.625,-2.84979829477426,-5.231250000000003,-11.420308150435943,0.9578081504359375,-8.325779075217973,-2.1367209247820327,8.339149999999997,21.311475409836063,-29.217370774475583,3.0945290752179684,6,3.5625,8.3125,12.625,10.6875,2.125,0,0.125,1.8888888888888888,48.25,-1.32,47.25,1.0,51.125,0.125 1062,2006-06-13,46.875,48.5,45.25,46.25,5635832.0,-0.0234375,-1.4761904761904763,2.5,38.21656050955414,41.22877125442212,5.4730399555178195,6.268371202517031,8.726079024847891,3.8764900893003755,15.251689871279783,3.25,-2.674839363307683,-5.75,-11.935190291928947,0.4351902919289472,-8.842595145964474,-2.6574048540355264,9.264866999999995,24.074074074074073,-27.237229840365412,3.0925951459644745,6,4.125,8.3125,13.75,11.8125,4.25,1,0.15466666666666673,-12.0,48.0,1.8888888888888888,48.25,-1.32,47.25,0.15466666666666673 1063,2006-06-14,47.625,48.375,45.875,47.25,3428920.0,0.016000000000000014,1.6666666666666667,0.6,40.49079754601228,41.05440588876684,3.986056693929818,5.121340500632002,7.9591901898166455,3.2700008752459695,16.408012426636226,2.5,-2.804547378533904,-4.581249999999997,-10.936042534607111,1.7735425346071167,-7.758646267303554,-1.4038537326964402,8.079272319999994,50.0,-2.734284549327441,3.1773962673035583,6,3.375,7.1875,13.0,11.0625,2.0,2,0.14960629921259838,-1.4761904761904763,46.875,-12.0,48.0,1.8888888888888888,48.25,0.14960629921259838 1064,2006-06-15,51.75,52.375,48.875,48.875,2476276.0,0.08661417322834652,-1.434782608695652,7.666666666666667,41.21212121212122,40.66143508483712,-0.7465399975220279,0.7181241160462193,3.881004964540068,-0.6960241831512803,17.500506756931333,4.75,-2.476894512276658,-0.2562500000000014,-6.389354198141973,5.87685419814197,-3.3228020990709908,2.810302099070988,3.536101427199995,91.22807017543859,40.556584863593145,3.066552099070987,6,-1.6875,3.0625,9.84375,6.9375,-4.0,3,0.01449275362318847,1.6666666666666667,47.625,-1.4761904761904763,46.875,-12.0,48.0,0.01449275362318847 1065,2006-06-16,50.375,53.125,50.0,52.25,3586148.0,-0.02657004830917875,-1.380952380952381,-0.6521739130434783,36.09467455621302,40.18477499279241,0.0015537214341776462,1.8430486687088319,5.311985779196554,0.8275773583548229,18.563878712075642,3.125,-2.3913350368821256,-1.4125000000000014,-7.444814297968662,4.619814297968659,-4.428657148984335,1.6036571489843325,4.509657370111995,65.07936507936508,18.531465853422773,3.016157148984332,6,-0.75,3.375,11.71875,8.3125,-1.125,4,0.0,-1.434782608695652,51.75,1.6666666666666667,47.625,-1.4761904761904763,46.875,0.0 1066,2006-06-19,51.0,52.125,50.625,51.0,1471988.0,0.012406947890818865,-3.0,-0.0,43.70860927152317,39.96882336595683,-1.222284841090854,1.3668884981242684,4.751383351587407,0.36031366375057416,18.01565504245653,1.75,-2.505663555362162,-0.8374999999999986,-6.8238331189075865,5.148833118907589,-3.830666559453789,2.155666559453792,3.4992710753075187,73.01587301587301,24.311074288636114,2.9931665594537926,6,-1.8125,1.875,10.96875,7.6875,3.375,0,-0.009803921568627416,-1.380952380952381,50.375,-1.434782608695652,51.75,1.6666666666666667,47.625,-0.009803921568627416 1067,2006-06-20,50.625,51.5,49.875,50.625,1657740.0,-0.007352941176470562,-1.1666666666666667,0.0,37.5886524822695,39.59249477997593,-1.5381251700895149,1.555846807372994,5.191780869792375,0.8964625197473168,17.645384588288593,1.625,-2.7146963427504147,-1.0437500000000028,-6.963317796278737,4.8758177962787315,-4.0035338981393735,1.9160338981393679,3.504300232295215,65.51724137931035,18.62611807838779,2.9597838981393685,6,-1.4375,2.25,10.8125,8.0625,5.0,1,-0.00987654320987652,-3.0,51.0,-1.380952380952381,50.375,-1.434782608695652,51.75,-0.00987654320987652 1068,2006-06-21,50.375,51.25,49.5,50.75,1846420.0,-0.004938271604938316,1.5454545454545454,-100.0,36.61971830985916,39.56778511849829,-1.5708973746157255,1.8100451762251168,5.509651461449131,1.2998100785929125,17.28905978755579,1.75,-2.802541696791458,-1.2374999999999972,-7.185133319671493,4.710133319671499,-4.211316659835745,1.736316659835751,3.3991282230034088,35.294117647058826,-8.142338840804697,2.973816659835749,6,-1.1875,2.5,10.9375,8.3125,6.125,2,0.014888337468982549,-1.1666666666666667,50.625,-3.0,51.0,-1.380952380952381,50.375,0.014888337468982549 1069,2006-06-22,52.0,52.875,51.0,51.125,2547800.0,0.032258064516129004,-2.3333333333333335,-2.3333333333333335,43.6241610738255,39.2521756306293,-2.739321008484268,0.2365527303945001,3.972804039654676,-0.17081572008266477,16.70166564291862,2.5,-3.069792809840166,0.36249999999999716,-5.587345199224963,6.312345199224957,-2.6124225996124792,3.3374225996124736,1.4331630940832696,68.96551724137932,26.53363717057431,2.974922599612479,6,-2.8125,-0.5,8.71875,6.6875,4.875,3,-0.04567307692307687,1.5454545454545454,50.375,-1.1666666666666667,50.625,-3.0,51.0,-0.04567307692307687 1070,2006-06-23,52.0,52.0,52.0,52.0,0.0,0.0,1.0,0.0,44.52054794520548,40.230649211842604,-2.404278791814633,-0.03083917576277173,4.062774133060529,-0.012878387786187773,17.935605005693624,0.0,-2.978600799067614,0.53125,-5.158002910902617,6.220502910902617,-2.313376455451312,3.375876455451312,1.105836570319937,74.07407407407408,31.758141332894624,2.844626455451309,6,-2.8125,-0.9375,7.65625,6.6875,7.0,4,-0.08173076923076927,-2.3333333333333335,52.0,1.5454545454545454,50.375,-1.1666666666666667,50.625,-0.08173076923076927 1071,2006-06-26,50.75,52.625,50.375,52.125,1547760.0,-0.024038461538461564,-1.1176470588235294,-100.0,41.666666666666664,40.61399434041066,-0.8081544687445685,0.8284634780820994,5.39007410568145,1.3973772408427934,19.398393708066205,2.25,-2.4308172855223376,-0.4437500000000014,-5.673016704152808,4.785516704152805,-3.0583833520764045,2.1708833520764017,2.125,37.03703703703704,-3.6237155465506703,2.614633352076404,6,-1.25,0.3125,8.625,7.9375,7.5,0,-0.029556650246305383,1.0,52.0,-2.3333333333333335,52.0,1.5454545454545454,50.375,-0.029556650246305383 1072,2006-06-27,50.25,51.5,50.25,51.25,1484080.0,-0.009852216748768461,-1.5,0.7272727272727273,47.44525547445255,41.386711888015135,0.24689970857448884,1.140833526984494,5.9470388320511205,2.058348234247525,20.128780704457178,1.25,-2.2975245777029016,-0.7875000000000014,-5.928345210049358,4.353345210049355,-3.357922605024683,1.7829226050246803,2.375,22.22222222222222,-21.395020852180323,2.570422605024679,6,0.75,0.8125,7.09375,8.1875,9.0,1,0.08208955223880587,-1.1176470588235294,50.75,1.0,52.0,-2.3333333333333335,52.0,0.08208955223880587 1073,2006-06-28,50.25,51.25,49.125,50.375,1526420.0,0.0,1.2666666666666666,0.125,61.32075471698113,43.62100449966624,0.7357904017990009,0.8081645007228104,5.95279142589159,2.2189575433798225,20.53584638096316,2.125,-1.858548569179419,-0.5499999999999972,-5.347477407313903,4.247477407313909,-2.94873870365695,1.8487387036569558,2.375,30.0,-17.3213613447963,2.3987387036569525,6,0.875,0.8125,7.09375,8.1875,8.25,2,0.10696517412935314,-1.5,50.25,-1.1176470588235294,50.75,1.0,52.0,0.10696517412935314 1074,2006-06-29,52.25,52.5,51.125,51.125,1369204.0,0.03980099502487566,-1.4444444444444444,-9.0,64.03508771929825,46.72549485112016,-1.325183043466538,-1.494911797358867,3.949664879394618,0.3229710167110369,20.82625505589575,2.25,-1.331568134019662,1.59375,-2.814581675123577,6.002081675123577,-0.6104158375617885,3.7979158375617885,-7.0,89.28571428571429,37.16731218301808,2.2041658375617876,6,-1.25,-1.1875,4.5625,6.1875,6.875,3,0.08133971291866038,1.2666666666666666,50.25,-1.5,50.25,-1.1176470588235294,50.75,0.08133971291866038 1075,2006-06-30,53.875,54.625,53.375,54.375,2577636.0,0.031100478468899517,1.5,-0.4444444444444444,68.8,49.513427154284244,-2.6837187814858083,-3.330023190575524,2.2960293707454866,-1.1934979296782515,21.23581948065772,2.375,-0.8181508868862437,3.2437499999999986,-1.080656713186876,7.568156713186873,1.0815466434065613,5.405953356593436,-8.479999999999997,86.36363636363636,29.09470556081751,2.1622033565934378,6,-2.0,-2.8125,2.5,4.5625,3.75,4,0.05568445475638062,-1.4444444444444444,52.25,1.2666666666666666,50.25,-1.5,50.25,0.05568445475638062 1076,2006-07-03,55.5,56.125,53.25,54.25,3080484.0,0.030162412993039345,1.3,-2.5,76.74418604651163,53.864041994755596,-4.026717795470518,-5.098276352133745,0.6566563617777348,-2.7014116452402277,21.476209883058413,2.875,-0.5566140106429742,4.793750000000003,0.1809281955073203,9.406571804492685,2.4873390977536616,7.100160902246344,-9.735799999999998,91.07142857142857,28.380678633337823,2.3064109022463404,7,-2.875,-4.5,0.875,2.9375,2.25,0,0.06306306306306309,1.5,53.875,-1.4444444444444444,52.25,1.2666666666666666,50.25,0.06306306306306309 1077,2006-07-04,55.75,56.375,55.375,55.75,1822980.0,0.0045045045045044585,-1.6666666666666667,0.0,76.0,58.239628849215684,-3.8814619716179237,-5.492027661740451,0.44727865612911444,-2.865613130948404,21.759078688817898,1.0,-0.018779640083714355,4.956249999999997,0.0249622691721072,9.887537730827887,2.490606134586052,7.421893865413942,-9.364151999999997,91.37931034482759,25.964484112993915,2.465643865413944,7,-3.0,-4.75,0.625,2.6875,3.0,1,0.04484304932735417,1.3,55.5,1.5,53.875,-1.4444444444444444,52.25,0.04484304932735417 1078,2006-07-05,54.75,55.625,54.375,55.625,895188.0,-0.017937219730941756,1.8571428571428572,-100.0,62.0,60.281388729901735,-2.4536299168038695,-4.433853167236094,1.4771184068220293,-1.7847585244095825,21.158767988193215,1.375,0.26304233907147534,3.7749999999999986,-1.4644003272776231,9.01440032727762,1.1552998363611877,6.394700163638809,-7.565019839999998,69.04761904761905,6.61304552999151,2.6197001636388118,7,-2.0,-3.75,0.9375,3.6875,3.75,2,0.08219178082191791,-1.6666666666666667,55.75,1.3,55.5,1.5,53.875,0.08219178082191791 1079,2006-07-06,55.25,55.625,54.0,54.75,2381020.0,0.009132420091324311,1.6,-0.5714285714285714,70.96774193548387,63.21996583993268,-2.731368372872602,-4.5363649965900805,0.8360748661730852,-2.206163271098845,19.69442832974351,1.625,0.738814284068944,3.875,-1.3884539390427193,9.13845393904272,1.2432730304786404,6.50672696952136,-7.3298182527999955,64.0,1.8214888273854726,2.6317269695213614,7,-2.5,-4.25,0.21875,3.1875,4.0,3,0.05882352941176472,1.8571428571428572,54.75,-1.6666666666666667,55.75,1.3,55.5,0.05882352941176472 1080,2006-07-07,54.0,55.5,53.75,55.375,867104.0,-0.022624434389140302,1.1538461538461537,-2.75,62.24489795918368,65.50643598354567,-1.3050762468779737,-2.9866281911445824,1.9396874244550872,-0.8840387922732447,18.181781868431056,1.75,1.264144402899447,2.3374999999999986,-2.834603817088386,7.509603817088383,-0.24855190854419362,4.923551908544191,-5.403432792575998,24.0,-35.28717140982359,2.5860519085441918,7,-1.25,-3.0,1.46875,4.4375,5.875,4,0.09490740740740744,1.6,55.25,1.8571428571428572,54.75,-1.6666666666666667,55.75,0.09490740740740744 1081,2006-07-10,54.0,54.25,53.375,53.875,590820.0,0.0,1.8,-0.09090909090909091,64.21052631578948,67.36924385480533,-0.8890782108860336,-2.6499394948270307,1.79028179080359,-0.8111820914935564,16.783837741510695,0.875,1.5498636211563621,2.0375000000000014,-2.9322108885520635,7.007210888552066,-0.44735544427602747,4.52235544427603,-4.78115816916992,20.833333333333336,-36.109841766391476,2.484855444276032,7,-1.25,-3.1875,2.125,4.4375,4.25,0,0.06712962962962954,1.1538461538461537,54.0,1.6,55.25,1.8571428571428572,54.75,0.06712962962962954 1082,2006-07-11,54.125,54.625,53.25,53.875,1313024.0,0.0023148148148148806,1.2,2.0,65.95744680851064,67.88443186497528,-0.4543882449366592,-2.3230421710414433,1.421564224400548,-0.8678465469667884,14.759671473004582,1.375,1.8351334464114402,1.7999999999999972,-2.636244262650372,6.2362442626503665,-0.41812213132518394,4.018122131325178,-4.333665515636326,36.84210526315789,-21.896052580684085,2.218122131325184,7,-0.375,-3.3125,2.0,4.3125,4.625,1,0.06697459584295617,1.8,54.0,1.1538461538461537,54.0,1.6,55.25,0.06697459584295617 1083,2006-07-12,54.75,55.0,53.625,54.75,2646532.0,0.011547344110854452,4.5,0.0,62.7906976744186,67.74616630443309,-0.4178793416064437,-2.515876401702087,0.44225156049540715,-1.4121993276241582,12.5699910701229,1.375,2.3367755539914157,2.0687500000000014,-1.8977835190690655,6.035283519069068,0.0854832404654644,4.052016759534538,-4.431972274385423,63.1578947368421,5.477413212195096,1.9832667595345344,7,0.0625,-3.9375,1.375,3.6875,4.5,2,0.0730593607305936,1.2,54.125,1.8,54.0,1.1538461538461537,54.0,0.0730593607305936 1084,2006-07-13,52.5,54.375,52.25,54.25,2413808.0,-0.04109589041095896,1.125,-100.0,51.92307692307693,65.87095262921942,2.0912274166954745,-0.2179834684600621,2.284339839729988,0.89819942362071,11.96352532156901,2.5,2.7126815887234983,-0.21875,-4.162328224218463,3.724828224218463,-2.190539112109228,1.753039112109228,-1.6974144924345893,7.6923076923076925,-45.935196280036905,1.971789112109231,7,1.8125,-1.6875,3.5625,5.9375,6.125,3,0.11428571428571432,4.5,54.75,1.2,54.125,1.8,54.0,0.11428571428571432 1085,2006-07-14,50.375,51.875,50.375,51.875,4332504.0,-0.04047619047619044,1.0,0.8571428571428571,48.648648648648646,62.74922625167908,4.0985475104424935,2.010074074547461,3.988473877956835,3.0658669028127505,11.80485837786427,2.125,2.8262481277921694,-2.34375,-6.287328224218463,1.599828224218463,-4.315539112109228,-0.3719608878907721,6.0,0.0,-53.424099313035256,1.971789112109231,7,3.0,0.4375,4.0625,7.1875,9.25,4,0.1761786600496278,1.125,52.5,4.5,54.75,1.2,54.125,0.1761786600496278 1086,2006-07-17,50.5,51.5,49.625,50.25,1939076.0,0.002481389578163684,-1.5,-0.16666666666666666,50.92592592592592,59.96321802122641,3.5645622193756026,1.94543833700304,3.471650743918829,2.970723164450547,11.722153249599927,1.875,2.742496383971506,-2.1937500000000014,-6.1892038310176005,1.8017038310175977,-4.191476915508801,-0.19602308449120187,5.755000000000003,16.27906976744186,-39.39439492063814,1.9977269155087982,7,2.125,0.3125,3.75,7.0625,9.25,0,0.1856435643564356,1.0,50.375,1.125,52.5,4.5,54.75,0.1856435643564356 1087,2006-07-18,50.125,51.125,49.25,50.0,1334652.0,-0.007425742574257432,-1.3076923076923077,0.5,49.54954954954955,58.57983463784303,3.41708889678965,2.4043302251817806,3.5310458159106517,3.3816855004085227,11.484261481653444,1.875,2.401788384219003,-2.543750000000003,-6.599508576589919,1.5120085765899134,-4.571629288294957,-0.5158707117050483,5.8648000000000025,15.217391304347828,-41.89824361540606,2.0278792882949577,7,2.3125,0.6875,3.8125,7.4375,8.25,1,0.16209476309226933,-1.5,50.5,1.0,50.375,1.125,52.5,0.16209476309226933 1088,2006-07-19,51.125,51.125,50.125,51.0,2886536.0,0.01995012468827939,15.0,1.0,45.63106796116505,55.76464864069649,2.0660770847873238,1.5424831999256696,2.2286133656163685,2.4158443099586293,11.13622500548846,1.0,1.7607373750053341,-1.5812499999999972,-5.5608649972477835,2.398364997247789,-3.571057498623894,0.40855749862389956,4.460412000000005,36.58536585365854,-15.780984676277832,1.9898074986238938,7,1.25,0.0,1.96875,5.875,7.25,2,0.14914425427872868,-1.3076923076923077,50.125,-1.5,50.5,1.0,50.375,0.14914425427872868 1089,2006-07-20,49.625,51.875,49.375,51.0,1781808.0,-0.02933985330073352,-1.6666666666666667,-11.0,33.33333333333333,52.552252571157574,2.999712136995633,3.009742228789186,3.390426061881527,3.9256603309436784,11.376263133955812,2.5,1.0470771183143768,-2.9624999999999986,-7.166273367620981,1.241273367620984,-5.06438668381049,-0.8606133161895073,5.580287280000007,14.285714285714285,-32.38478267456694,2.1018866838104926,7,2.5,3.0,3.28125,7.375,8.375,3,0.19395465994962224,15.0,51.125,-1.3076923076923077,50.125,-1.5,50.5,0.19395465994962224 1090,2006-07-21,47.75,50.0,47.75,49.75,1842868.0,-0.03778337531486142,-1.25,1.4545454545454546,20.192307692307693,47.661339390770706,4.352642650100464,4.795906163833848,4.987132687753956,5.805660653353641,11.820676955546846,2.25,0.6326267277336584,-4.625,-9.351047642141694,0.10104764214169393,-6.988023821070847,-2.261976178929153,7.097970043200007,0.0,-39.35817612281815,2.3630238210708487,7,3.625,4.3125,4.6875,9.25,10.25,4,0.22774869109947637,-1.6666666666666667,49.625,15.0,51.125,-1.3076923076923077,50.125,0.22774869109947637 1091,2006-07-24,49.25,49.75,48.25,48.25,956764.0,0.03141361256544495,-2.0,-0.5,27.192982456140356,43.35417668495178,2.3557273084027344,3.3494985796617343,3.3011264409118155,4.313446486077211,11.824473278132551,2.0,0.054959827895167734,-3.049999999999997,-7.929737913583757,1.829737913583763,-5.489868956791874,-0.6101310432081206,5.030132439744008,36.36363636363637,3.4376588246463413,2.439868956791879,7,2.125,2.8125,2.4375,7.75,9.75,0,0.21065989847715727,-1.25,47.75,-1.6666666666666667,49.625,15.0,51.125,0.21065989847715727 1092,2006-07-25,54.375,56.375,49.625,49.875,10181700.0,0.10406091370558368,-1.7,4.5,48.9795918367347,41.81960936965356,-3.050917394701287,-1.5290149893047413,-2.010578265956923,-0.765903438545152,11.173558943382751,7.125,-0.22442624339812056,1.8687499999999986,-2.9948331225010776,6.732333122501075,-0.563041561250543,4.30054156125054,-6.625,76.81159420289855,46.453145171684234,2.43179156125054,7,-2.3125,-2.3125,-3.34375,2.625,5.625,1,0.09885057471264358,-2.0,49.25,-1.25,47.75,-1.6666666666666667,49.625,0.09885057471264358 1093,2006-07-26,55.625,57.375,54.75,55.0,3300304.0,0.02298850574712641,-3.6666666666666665,0.1388888888888889,50.98039215686275,41.714866617851996,-4.653065445195516,-2.4829909712195075,-3.339893546919896,-1.9365746088923785,10.285670981265357,3.0,-0.5153206945429503,2.8500000000000014,-2.082171508522123,7.782171508522126,0.38391424573893573,5.316085754261067,-7.702500000000001,81.81818181818183,53.41362683057108,2.4660857542610635,7,-3.0625,-3.0625,-4.59375,1.375,4.25,2,0.04943820224719109,-1.7,54.375,-2.0,49.25,-1.25,47.75,0.04943820224719109 1094,2006-07-27,56.5,56.5,55.625,56.125,1823740.0,0.01573033707865168,3.6666666666666665,0.6,56.666666666666664,42.60575750874289,-5.476956232982445,-3.186647371176498,-4.277617080435249,-2.732340015750026,9.86899227571707,0.875,-0.8354612256538729,3.512500000000003,-1.6835891163707828,8.708589116370788,0.91445544181461,6.110544558185396,-8.199399999999997,90.9090909090909,59.3884065844503,2.5980445581853946,7,-3.9375,-3.9375,-5.46875,0.5,3.875,3,0.0331858407079646,-3.6666666666666665,55.625,-1.7,54.375,-2.0,49.25,0.0331858407079646 1095,2006-07-28,56.875,57.25,56.0,56.25,1358104.0,0.006637168141592875,-1.2222222222222223,1.6666666666666667,57.51633986928104,43.33802572467123,-5.400933917476351,-3.5050783233253497,-4.680038383473104,-3.0191327298919077,10.324111649016581,1.25,-1.1515390412480144,3.737499999999997,-1.7324538148732103,9.207453814873205,1.0025230925633934,6.472476907436601,-8.211423999999994,94.52054794520548,59.10137090308593,2.7349769074366037,7,-4.3125,-4.3125,-6.53125,0.125,4.125,4,0.01978021978021971,3.6666666666666665,56.5,-3.6666666666666665,55.625,-1.7,54.375,0.01978021978021971 1096,2006-07-31,59.0,59.25,57.375,57.375,3807268.0,0.03736263736263745,-1.3076923076923077,2.6,61.53846153846153,44.67012705677256,-6.921254742908381,-5.643782371433105,-6.6552022434977545,-5.0486608556834085,11.468224602673967,2.375,-1.1131665058844433,5.6875,-0.300151767113249,11.675151767113249,2.6936741164433755,8.681325883556624,-9.987967039999994,97.40259740259741,59.59550481645481,2.993825883556626,7,-5.5,-5.5,-8.875,-2.0,1.875,0,-0.016949152542372836,-1.2222222222222223,56.875,3.6666666666666665,56.5,-3.6666666666666665,55.625,-0.016949152542372836 1097,2006-08-01,58.25,59.0,57.75,59.0,2514640.0,-0.012711864406779627,2.3333333333333335,-0.46153846153846156,58.23529411764706,46.070596629715006,-5.473071400358357,-4.950711037206418,-5.889943556824704,-4.218556307105331,12.589680078254759,1.25,-0.8548112116438631,4.8125,-1.4857349240004325,11.110734924000432,1.6633825379997873,7.961617462000213,-8.623689017599993,77.77777777777779,41.393777678608515,3.149117462000215,8,-4.75,-4.75,-7.96875,-1.25,3.25,1,0.012875536480686733,-1.3076923076923077,59.0,-1.2222222222222223,56.875,3.6666666666666665,56.5,0.012875536480686733 1098,2006-08-02,59.25,59.5,58.25,58.75,1611052.0,0.01716738197424883,1.5,-0.6666666666666666,66.875,49.79744848156686,-5.8103572703226405,-5.898727509766772,-6.782155378970131,-5.149786612425757,13.715082119999265,1.25,-0.581650082854992,5.587499999999999,-1.2098969475941246,12.384896947594122,2.188801526202937,8.98619847379706,-9.04626767654399,93.54838709677419,51.3236019030374,3.398698473797063,8,-5.625,-5.625,-8.21875,-2.25,0.0,2,0.012658227848101333,2.3333333333333335,58.25,-1.3076923076923077,59.0,-1.2222222222222223,56.875,0.012658227848101333 1099,2006-08-03,58.5,59.5,57.75,58.75,1370284.0,-0.012658227848101222,1.0,-0.5,71.81208053691275,55.53297879763409,-4.100229357212314,-5.157172503242521,-5.930859907913359,-4.3286922868643245,14.686022280621724,1.75,-0.23076463933916358,4.674999999999997,-2.4305945341832356,11.78059453418323,1.1222027329083772,8.227797267091617,-7.55256626242047,71.42857142857143,22.876894054060486,3.5527972670916164,8,-4.625,-4.875,-7.40625,-1.5,1.875,3,0.02350427350427342,1.5,59.25,2.3333333333333335,58.25,-1.3076923076923077,59.0,0.02350427350427342 1100,2006-08-04,59.125,59.5,58.625,58.875,805548.0,0.010683760683760646,-1.3333333333333333,-1.0,72.54901960784314,60.57253848115661,-3.28774107679601,-5.669196590364663,-6.57013533332983,-4.878241853158286,15.621105644567626,1.0,0.16974856947172157,5.043750000000003,-2.447593688762524,12.53509368876253,1.2980781556187395,8.789421844381266,-7.493360961426831,82.35294117647058,28.491334917466595,3.7456718443812624,8,-4.5625,-5.5,-8.09375,-2.125,-0.125,4,0.02114164904862581,1.0,58.5,1.5,59.25,2.3333333333333335,58.25,0.02114164904862581 1101,2006-08-07,57.625,58.5,57.5,58.5,1262320.0,-0.025369978858350906,1.2857142857142858,-3.5,68.51851851851852,62.74353033468815,-0.5306136456824646,-4.093575903615921,-5.13034339910935,-3.3087519649808144,16.27395570025203,1.625,0.8989234087803197,3.362499999999997,-4.294153453387288,11.019153453387283,-0.465826726693642,7.190826726693636,-5.363892084512685,6.25,-50.33112533573966,3.828326726693642,8,-0.5,-4.0,-6.15625,-0.625,1.5,0,0.05856832971800441,-1.3333333333333333,59.125,1.0,58.5,1.5,59.25,0.05856832971800441 1102,2006-08-08,57.75,58.25,57.125,58.0,2172684.0,0.002169197396963085,2.0,0.2857142857142857,67.09677419354838,64.53423944987544,-0.14139254726296002,-4.14562373631361,-5.222656290697408,-3.364825626422153,17.056534960557414,1.125,2.076834820406461,3.3062499999999986,-4.506726301270525,11.119226301270523,-0.6002381506352634,7.212738150635261,-4.909780717751673,26.31578947368421,-31.43995117608061,3.9064881506352624,8,-0.1875,-4.125,-5.9375,-0.75,2.875,1,0.05411255411255422,1.2857142857142858,57.625,-1.3333333333333333,59.125,1.0,58.5,0.05411255411255422 1103,2006-08-09,58.75,58.875,56.75,57.25,2420192.0,0.017316017316017396,1.4285714285714286,-6.0,74.17218543046357,66.47929709029732,-0.7280573776764214,-5.091639773649391,-6.2300617793359265,-4.285392795664592,18.127130433256422,2.125,3.1931047840466107,4.106250000000003,-3.9410096676072968,12.153509667607302,0.08262016619634949,8.129879833803656,-5.37699826033154,72.72727272727273,9.081551768820113,4.02362983380365,8,-1.0,-5.125,-6.875,-1.75,1.75,2,0.04680851063829783,2.0,57.75,1.2857142857142858,57.625,-1.3333333333333333,59.125,0.04680851063829783 1104,2006-08-10,58.5,58.75,57.375,58.375,1783076.0,-0.004255319148936176,3.4,0.08333333333333333,81.15942028985506,69.10630602591665,-0.1838570778678772,-4.605198208272583,-5.994554715087546,-3.9605990721052393,18.721694590604578,1.375,3.6115265991582746,3.5562499999999986,-4.601114689911505,11.713614689911502,-0.5224323449557531,7.63493234495575,-4.636838399505017,63.63636363636363,-7.727158027358421,4.0786823449557525,8,-0.375,-4.875,-6.625,-1.5,1.625,3,0.012820512820512775,1.4285714285714286,58.75,2.0,57.75,1.2857142857142858,57.625,0.012820512820512775 1105,2006-08-11,59.25,59.5,58.375,58.75,1854896.0,0.012820512820512775,1.25,4.0,80.30303030303031,71.19125811086874,-0.6275254673014814,-4.907841952110601,-6.726452957427611,-4.634676601660772,18.79979046994702,1.125,3.94464214718883,3.862499999999997,-4.2135774089773435,11.938577408977338,-0.17553870448867315,7.9005387044886675,-4.935891327544617,90.9090909090909,14.493796974204713,4.03803870448867,8,-1.125,-5.625,-7.375,-2.25,1.75,4,0.018987341772152,3.4,58.5,1.4285714285714286,58.75,2.0,57.75,0.018987341772152 1106,2006-08-14,59.875,60.0,59.5,59.5,1953780.0,0.010548523206751037,-1.6666666666666667,0.75,72.91666666666667,72.82252172742648,-1.24642933732747,-5.053578301693719,-7.313626205720169,-5.197312049103942,18.70818279433358,0.75,4.123702206044456,4.018749999999997,-3.950465027711303,11.987965027711297,0.03414248614434712,8.003357513855647,-5.1460200213410445,96.15384615384616,18.97123151571691,3.9846075138556487,8,-1.5,-6.0,-8.0,-2.875,1.125,0,-0.014613778705636737,1.25,59.25,3.4,58.5,1.4285714285714286,58.75,-0.014613778705636737 1107,2006-08-15,58.25,59.375,58.125,59.375,4065120.0,-0.02713987473903967,1.2222222222222223,-3.0,60.60606060606061,72.12597290587766,0.42305993440279366,-2.939366336143948,-5.668902190310334,-3.508784187066439,18.22403126141089,1.75,4.23163220156038,1.9874999999999972,-5.569258912600226,9.54425891260022,-1.790879456300111,5.765879456300105,-2.9939180192069372,46.15384615384615,-29.184856253016427,3.778379456300111,8,0.125,-4.375,-6.46875,-1.25,3.25,1,0.015021459227467782,-1.6666666666666667,59.875,1.25,59.25,3.4,58.5,0.015021459227467782 1108,2006-08-16,58.75,59.5,58.25,58.5,2449888.0,0.008583690987124415,-2.3333333333333335,-0.2222222222222222,59.375,70.74407506844292,-0.17357727986470195,-2.992244852291563,-6.050277441585969,-3.949687476379623,17.732500771470374,1.25,4.07198556007971,2.106250000000003,-5.121381099869069,9.333881099869075,-1.507565549934533,5.720065549934539,-3.0195262172862414,52.38095238095239,-20.121199680566626,3.6138155499345364,8,-0.375,-4.875,-6.46875,-1.75,2.625,2,0.03191489361702127,1.2222222222222223,58.25,-1.6666666666666667,59.875,1.25,59.25,0.03191489361702127 1109,2006-08-17,59.25,59.25,58.625,58.75,2256152.0,0.008510638297872353,1.5,2.0,59.79381443298969,69.32683004901476,-0.6213425204057259,-2.8819510575159484,-6.298474919572783,-4.395066902967201,17.21440736308172,0.625,4.063286396988417,2.125,-4.380564419868421,8.63056441986842,-1.1277822099342103,5.37778220993421,-3.0925735955576172,60.0,-9.315574930713936,3.2527822099342094,8,-0.875,-5.375,-6.4375,-2.25,0.875,3,0.021097046413502074,-2.3333333333333335,58.75,1.2222222222222223,58.25,-1.6666666666666667,59.875,0.021097046413502074 1110,2006-08-18,58.625,59.75,58.625,59.25,1605484.0,-0.010548523206751037,-2.6,-1.25,48.23529411764706,67.07313844891792,-0.08350798621943767,-1.4761317438283328,-5.4559812507327194,-3.7085466872639827,16.19997745856119,1.125,3.7572990900299885,0.9562499999999972,-3.844568872037428,5.757068872037422,-1.4441594360187153,3.3566594360187096,-2.0833162360018562,26.666666666666668,-37.4810697172049,2.400409436018713,8,-0.25,-4.75,-6.0625,-1.625,1.125,4,0.02558635394456288,1.5,59.25,-2.3333333333333335,58.75,1.2222222222222223,58.25,0.02558635394456288 1111,2006-08-21,59.625,59.75,58.75,58.875,2985780.0,0.017057569296375252,1.0,-1.2,56.321839080459775,65.87592343635252,-0.8604596780960492,-1.7486647096917096,-6.214323765947292,-4.658549997277142,15.130726501478087,1.125,3.433548298066441,1.4375,-1.35523022421944,4.23023022421944,0.04113488789027997,2.83386511210972,-2.7374846124016727,92.3076923076923,28.649584614529545,1.3963651121097185,8,-1.25,-5.75,-7.53125,-2.875,0.875,0,0.023060796645702375,-2.6,58.625,1.5,59.25,-2.3333333333333335,58.75,0.023060796645702375 1112,2006-08-22,59.75,61.0,59.0,60.25,2385500.0,0.002096436058700135,1.0,-0.6666666666666666,52.50000000000001,63.46790283296769,-0.7508888241103051,-1.5287144375153474,-6.054963655163412,-4.724335287755693,15.977458841103076,2.0,3.0217189019425206,1.2937500000000028,-0.9309247248945383,3.518424724894544,0.1814126375527323,2.4060873624472734,-2.551236151161504,54.54545454545454,-5.111485402631878,1.1123373624472717,8,-0.5625,-5.375,-8.03125,-3.375,1.5,1,0.02092050209205021,1.0,59.625,-2.6,58.625,1.5,59.25,0.02092050209205021 1113,2006-08-23,58.375,59.5,58.125,59.5,1796608.0,-0.023012552301255207,1.4444444444444444,2.25,49.411764705882355,59.94038554585961,0.6317596730144714,0.06626979928510224,-4.42989671585282,-3.301506763910311,16.350666068718176,1.625,2.74824259158472,-0.21875,-2.002955189405199,1.5654551894051991,-1.1108525947025996,0.6733525947025996,-0.7200878130221255,8.695652173913043,-47.428607715296465,0.8921025947025994,8,1.1875,-4.0,-6.75,-2.625,2.875,2,0.05353319057815842,1.0,59.75,1.0,59.625,-2.6,58.625,0.05353319057815842 1114,2006-08-24,58.375,59.5,57.75,57.75,1500380.0,0.0,-4.6,-0.5555555555555556,46.24999999999999,56.15671551218958,0.6841046591033972,0.22550416249937655,-4.3076553624997445,-3.245209101083205,16.663074532474262,1.75,2.516223656785108,-0.3125,-1.8070074879654072,1.1820074879654072,-1.0597537439827036,0.4347537439827036,2.625,19.230769230769234,-32.1887597351856,0.7472537439827048,8,1.0,-4.0,-6.625,-3.1875,3.125,3,0.051391862955032064,1.4444444444444444,58.375,1.0,59.75,1.0,59.625,0.051391862955032064 1115,2006-08-25,58.0,58.75,57.75,58.375,791052.0,-0.0064239828693790635,-1.2857142857142858,-0.6,52.11267605633803,53.84516099993083,0.9645814288174961,0.7263479901711563,-3.7679240485005536,-2.8035451384280634,16.742753592117364,1.0,2.0342019308803856,-0.7437499999999986,-2.019730015519734,0.5322300155197368,-1.3817400077598663,-0.10575999224013088,2.9350000000000023,7.6923076923076925,-47.398511857405325,0.6379900077598685,8,1.375,-3.625,-5.625,-3.1875,3.25,4,0.03663793103448265,-4.6,58.375,1.4444444444444444,58.375,1.0,59.75,0.03663793103448265 1116,2006-08-28,58.0,58.125,57.375,57.875,1526516.0,0.0,3.0,-0.3333333333333333,51.42857142857142,52.825439980209815,0.7494558047719551,0.6825857722929456,-3.6199450323461235,-2.7362043900574875,16.123128858342998,0.75,1.4490334154766913,-0.6937500000000014,-2.0053254889306373,0.6178254889306345,-1.3495377444653158,-0.03796225553468702,2.871300000000005,17.24137931034483,-39.77540832936435,0.6557877444653164,8,1.1875,-3.375,-6.28125,-3.1875,2.75,0,0.030172413793103425,-1.2857142857142858,58.0,-4.6,58.375,1.4444444444444444,58.375,0.030172413793103425 1117,2006-08-29,59.0,59.625,58.0,58.125,1141644.0,0.01724137931034475,-1.8888888888888888,7.0,51.42857142857142,51.94250347227331,-0.14859498161557383,-0.2723064626228222,-4.44520570165983,-3.6603691403030396,15.73398101746489,1.625,0.8539201307571389,0.26874999999999716,-1.0322491099982685,1.5697491099982628,-0.3817495549991321,0.9192495549991264,1.7314480000000074,72.22222222222221,16.482492366039295,0.6504995549991313,8,0.1875,-3.6875,-7.28125,-5.25,1.875,1,0.025423728813559254,3.0,58.0,-1.2857142857142858,58.0,-4.6,58.375,0.025423728813559254 1118,2006-08-30,60.0,60.0,58.75,58.75,1808800.0,0.016949152542372836,1.0,1.4285714285714286,57.89473684210526,51.73149485106393,-1.064588570692706,-1.278802260454711,-5.2471840568634605,-4.57595315130898,15.23192880719576,1.25,0.492045010853559,1.2312500000000028,-0.17193012873969593,2.6344301287397016,0.5296599356301499,1.9328400643698558,0.5971900800000043,100.0,43.38953277141915,0.7015900643698509,8,-0.8125,-2.125,-7.9375,-7.125,2.75,2,0.02083333333333326,-1.8888888888888888,59.0,3.0,58.0,-1.2857142857142858,58.0,0.02083333333333326 1119,2006-08-31,59.875,60.5,59.125,60.5,3739472.0,-0.002083333333333326,3.4,-0.5,53.52112676056338,52.31880958916573,-0.9405140327590544,-1.102009590310871,-4.973918767426852,-4.3664070234239105,15.02937190204272,1.375,0.4192539882065489,1.0375000000000014,-0.442853798396456,2.517853798396459,0.29732310080176916,1.7776768991982337,-2.5,80.0,26.582659695170243,0.7401768991982302,8,-0.6875,-1.5625,-7.3125,-7.0,2.5,3,0.022964509394572064,1.0,60.0,-1.8888888888888888,59.0,3.0,58.0,0.022964509394572064 1120,2006-09-01,60.375,60.625,59.5,59.75,1527192.0,0.008350730688935215,1.0,-1.0,52.857142857142854,51.93384334213052,-1.3032183874650087,-1.5848154719388532,-5.316786525220152,-4.778095090942223,14.836117010493213,1.125,0.34717173387018363,1.4750000000000014,-0.15449782384038002,3.104497823840383,0.6602510880798107,2.289748911920192,-2.9375,92.3076923076923,42.46640089760128,0.8147489119201894,9,-1.1875,-1.875,-7.8125,-7.5,2.125,4,0.01863354037267073,3.4,59.875,1.0,60.0,-1.8888888888888888,59.0,0.01863354037267073 1121,2006-09-04,61.0,61.25,60.125,60.5,925468.0,0.010351966873705987,1.25,0.8,67.74193548387098,53.6273917292273,-1.9139337708145376,-2.049061136294739,-5.733854600590497,-5.310252253769875,15.298332700823487,1.125,0.24559252850491475,1.9312499999999986,0.16446024096316592,3.6980397590368312,1.0478551204815858,2.8146448795184114,-3.4350000000000023,92.3076923076923,40.264988688531275,0.8833948795184151,9,-1.6875,-2.0,-8.4375,-9.5,2.75,0,0.004098360655737654,1.0,60.375,3.4,59.875,1.0,60.0,0.004098360655737654 1122,2006-09-05,60.875,61.0,60.125,60.75,2093536.0,-0.002049180327868827,3.6666666666666665,0.25,64.40677966101694,55.293504502020035,-1.8020782004300244,-1.768618022731701,-5.381969120483319,-5.100177301040667,15.968946489484043,0.875,0.36386889220093366,1.6499999999999986,-0.17742268898479097,3.477422688984788,0.7362886555076074,2.56371134449239,-3.0889000000000024,85.0,31.636883203493085,0.9137113444923947,9,-1.5625,-1.875,-7.375,-8.625,3.25,1,-0.002053388090349051,1.25,61.0,1.0,60.375,3.4,59.875,-0.002053388090349051 1123,2006-09-06,61.5,62.375,60.125,60.75,3988624.0,0.010266940451745477,-1.25,6.0,65.0,57.376837835353356,-2.1648356114984395,-2.294680958962182,-5.768143198665847,-5.6615509227524825,16.643688775182593,2.25,0.32087246056210716,2.137500000000003,0.06338002174020829,4.211619978259797,1.100440010870102,3.1745599891299037,-3.506066000000004,73.07692307692307,19.704290617507766,1.0370599891298988,9,-1.625,-1.9375,-8.0,-9.25,3.0,2,-0.010162601626016232,3.6666666666666665,60.875,1.25,61.0,1.0,60.375,-0.010162601626016232 1124,2006-09-07,59.25,61.0,58.75,61.0,2194056.0,-0.03658536585365857,1.5714285714285714,-2.3333333333333335,53.424657534246585,57.52261355512098,0.2484645845949629,0.015165650861149516,-3.365014242480612,-3.3763293858633716,16.9855653320167,2.75,0.266267679448994,-0.14999999999999858,-2.1852162693836235,1.8852162693836263,-1.167608134691811,0.8676081346918139,-0.9055807200000032,13.793103448275861,-41.18311769749549,1.0176081346918124,9,0.625,0.3125,-5.625,-6.875,6.25,3,0.05907172995780585,-1.25,61.5,3.6666666666666665,60.875,1.25,61.0,0.05907172995780585 1125,2006-09-08,60.375,60.375,59.375,59.5,1073948.0,0.018987341772152,1.2857142857142858,-0.5,54.054054054054056,57.814333846841265,-0.5634674164472742,-1.0764193398886235,-4.373042122433176,-4.4811632823507495,17.046267335971624,1.125,0.38468046625346375,0.9187500000000028,-1.1607157082012307,2.9982157082012364,-0.12098285410061749,1.9584828541006232,-1.7081342624000015,44.827586206896555,-5.202293651307983,1.0397328541006172,9,-0.1875,-0.8125,-6.625,-8.0,6.375,4,0.0331262939958592,1.5714285714285714,59.25,-1.25,61.5,3.6666666666666665,60.875,0.0331262939958592 1126,2006-09-11,59.0,60.5,58.625,60.5,1167196.0,-0.022774327122153215,1.5,-1.7142857142857142,46.42857142857143,57.258778291285715,1.0820937158446569,0.24207823490419855,-2.9470225325820962,-3.095783900084413,16.723547605119947,1.875,0.5216642640403251,-0.4125000000000014,-2.491688860059469,1.666688860059466,-1.4520944300297316,0.6270944300297288,3.375,10.0,-37.828692246686586,1.0395944300297328,9,1.5,0.5625,-4.90625,-6.625,6.5,0,0.05932203389830515,1.2857142857142858,60.375,1.5714285714285714,59.25,-1.25,61.5,0.05932203389830515 1127,2006-09-12,59.125,59.75,58.375,59.25,1893732.0,0.0021186440677967155,1.4444444444444444,0.08333333333333333,54.054054054054056,56.83203575928002,1.091469300381803,0.1960433832923485,-3.026557998664117,-3.1836256587034484,17.085798170060702,1.375,0.6336620448318868,-0.33124999999999716,-2.343179880018475,1.6806798800184808,-1.3372149400092397,0.6747149400092454,3.174999999999997,18.75,-32.62306571290919,1.0059649400092403,9,1.25,0.4375,-3.75,-6.75,6.875,1,0.07822410147991543,1.5,59.0,1.2857142857142858,60.375,1.5714285714285714,59.25,0.07822410147991543 1128,2006-09-13,60.625,61.25,59.75,59.875,3869228.0,0.025369978858351017,-2.0,-6.0,60.46511627906977,57.60359015022518,-0.3470467352278348,-1.2187709916457337,-4.4304880323924465,-4.637367752693194,17.680899048359166,2.125,0.8079270506634302,1.0750000000000028,-0.9727844253332663,3.122784425333272,0.05110778733336474,2.098892212666641,1.5180000000000007,78.26086956521739,21.879265432269037,1.0238922126666352,9,-0.25,-1.0625,-5.03125,-8.25,5.0,2,0.057731958762886615,1.4444444444444444,59.125,1.5,59.0,1.2857142857142858,60.375,0.057731958762886615 1129,2006-09-14,60.5,61.25,60.375,61.0,2023036.0,-0.0020618556701030855,-1.3333333333333333,-0.6666666666666666,61.904761904761905,58.60888115551619,-0.13864734900702302,-1.049111027868733,-4.225008783000412,-4.554186414160057,18.308159917588352,0.875,0.9219304231145884,0.8875000000000028,-1.1976921532068445,2.97269215320685,-0.15509607660342084,1.9300960766034265,1.492280000000001,73.91304347826086,10.902781631846196,1.042596076603425,9,-0.125,-0.625,-4.8125,-8.125,4.375,3,0.06611570247933884,-2.0,60.625,1.4444444444444444,59.125,1.5,59.0,0.06611570247933884 1130,2006-09-15,60.125,61.0,59.625,60.5,1939056.0,-0.006198347107438051,1.0,0.75,59.770114942528735,57.72312331758927,0.22033094972756118,-0.586018376727921,-3.731930357215333,-4.2176225528726405,18.544660040463697,1.375,0.8812637164967896,0.4375,-1.605620678097381,2.480620678097381,-0.5840603390486905,1.4590603390486905,1.722588800000004,60.86956521739131,-7.602566037965516,1.0215603390486923,9,0.25,-0.25,-4.25,-7.75,3.625,4,0.08939708939708946,-1.3333333333333333,60.5,-2.0,60.625,1.4444444444444444,59.125,0.08939708939708946 1131,2006-09-18,61.0,62.0,60.375,60.5,2414760.0,0.01455301455301461,-3.3333333333333335,-1.3333333333333333,59.30232558139535,57.15596175318687,-0.731605147394589,-1.4258280472517129,-4.476249833632323,-5.126360820542942,18.970850514147298,1.875,0.9283713485739327,1.2437499999999986,-0.8814047931251565,3.3689047931251537,0.18117260343742458,2.3063273965625726,-2.625,72.41379310344827,4.23360177407271,1.0625773965625769,9,-0.625,-1.125,-5.125,-8.625,4.0,0,0.09426229508196715,1.0,60.125,-1.3333333333333333,60.5,-2.0,60.625,0.09426229508196715 1132,2006-09-19,61.0,61.25,60.375,61.125,1516744.0,0.0,3.6666666666666665,-0.25,55.12820512820513,56.059095656320785,-0.7956838806507704,-1.3991128593710442,-4.346904700879719,-5.206347158347057,18.853518936926488,0.875,0.9501916348586477,1.1812499999999986,-1.0154505761046764,3.3779505761046735,0.0828997119476611,2.279600288052336,-2.552500000000002,57.89473684210527,-6.001849435399031,1.0983502880523381,9,-0.8125,-1.125,-4.875,-8.375,6.125,1,0.07377049180327866,-3.3333333333333335,61.0,1.0,60.125,-1.3333333333333333,60.5,0.07377049180327866 1133,2006-09-20,61.5,61.875,60.75,60.875,2531116.0,0.008196721311475308,-1.5714285714285714,-5.0,58.0246913580247,56.57021052562946,-1.4479514436886802,-1.742321509922533,-4.729231408688591,-5.840123078170848,19.396199768289936,1.125,0.7952505003459436,1.5249999999999986,-0.6838339386262291,3.7338339386262263,0.42058303068688474,2.6294169693131124,-2.9814500000000024,78.94736842105263,16.381878116891507,1.1044169693131154,9,-1.3125,-1.625,-5.375,-8.875,5.375,2,0.07317073170731714,3.6666666666666665,61.0,-3.3333333333333335,61.0,1.0,60.125,0.07317073170731714 1134,2006-09-21,61.375,61.875,61.125,61.75,2296988.0,-0.002032520325203291,1.4,-0.6,55.12820512820513,56.68956064497958,-1.1061434853510264,-1.4556786765258352,-4.4130491365729085,-5.860963454407781,20.20019386066243,0.75,0.678394787723569,1.25,-0.9082156372448367,3.4082156372448367,0.17089218137758166,2.3291078186224183,-2.7868210000000033,73.68421052631578,14.266193757016303,1.0791078186224197,9,-1.1875,-1.5,-5.25,-8.75,5.875,3,0.06924643584521384,-1.5714285714285714,61.5,3.6666666666666665,61.0,-3.3333333333333335,61.0,0.06924643584521384 1135,2006-09-22,60.125,61.0,60.0,61.0,1007984.0,-0.020366598778004064,1.2857142857142858,2.3333333333333335,45.78313253012048,56.61784521181836,0.1169647535781877,-0.04038700541005369,-2.9139446270345815,-4.755573652017041,20.73423120027481,1.375,0.4651125989595357,-0.10625000000000284,-2.019285270812979,1.8067852708129735,-1.0627676354064945,0.8502676354064889,-1.4685845800000052,6.25,-46.98323672285409,0.956517635406489,9,0.0625,-0.25,-4.0,-7.5,5.625,4,0.0790020790020789,1.4,61.375,-1.5714285714285714,61.5,3.6666666666666665,61.0,0.0790020790020789 1136,2006-09-25,59.75,60.375,59.625,60.0,2769980.0,-0.006237006237006182,-2.0,0.2857142857142857,44.70588235294118,55.579159467250264,0.6811729273868607,0.4979720867919113,-2.293091395038047,-4.510869525307129,21.44380368250074,0.75,0.5067986000990956,-0.5687500000000014,-2.189899283689222,1.052399283689219,-1.3793246418446117,0.24182464184460883,-1.0267128884000059,5.555555555555555,-41.855874509232024,0.8105746418446114,9,1.0625,0.125,-3.625,-7.125,7.125,0,0.06694560669456062,1.2857142857142858,60.125,1.4,61.375,-1.5714285714285714,61.5,0.06694560669456062 1137,2006-09-26,60.5,61.25,59.75,60.375,1423720.0,0.012552301255230214,-1.1818181818181819,-0.5,45.34883720930233,53.89957290394276,0.16397147978543813,-0.14112536607399306,-2.7713649160432468,-5.344217315638659,21.60973364512967,1.5,0.47745119006151526,0.10625000000000284,-1.3921592442200108,1.6046592442200165,-0.642954622110004,0.8554546221100097,-1.7111786306320056,38.88888888888889,-5.05808160819911,0.7492046221100063,9,0.3125,-0.625,-4.375,-7.875,6.5,1,0.07438016528925617,-2.0,59.75,1.2857142857142858,60.125,1.4,61.375,0.07438016528925617 1138,2006-09-27,61.25,61.625,60.75,60.875,1335164.0,0.012396694214876103,-1.8,3.0,60.810810810810814,53.77802278239265,-0.5454039344043835,-0.8355141808853119,-3.2675588812567042,-6.170058268606866,21.68122166109443,1.125,0.6709802300075438,0.7937500000000028,-0.7393818994328996,2.3268818994329052,0.027184050283551642,1.560315949716454,-2.3969550580193655,72.22222222222221,23.450532061356476,0.766565949716451,9,-0.4375,-1.375,-4.46875,-8.125,4.875,2,0.09591836734693882,-1.1818181818181819,60.5,-2.0,59.75,1.2857142857142858,60.125,0.09591836734693882 1139,2006-09-28,61.25,62.75,60.75,61.0,2343592.0,0.0,-4.333333333333333,0.6666666666666666,55.38461538461538,53.290745053735606,-0.47810636274939355,-0.7665208274193844,-2.960163034196718,-6.252656854679593,21.72558816931981,2.0,0.7801173485355122,0.7250000000000014,-0.8216432242647329,2.2716432242647357,-0.048321612132369296,1.4983216121323721,-2.334015956858977,52.0,2.6166582180394897,0.7733216121323673,9,-0.0625,-1.1875,-4.28125,-8.125,5.625,3,0.09183673469387754,-1.8,61.25,-1.1818181818181819,60.5,-2.0,59.75,0.09183673469387754 1140,2006-09-29,61.5,61.875,61.0,61.125,622424.0,0.004081632653061273,-1.8,1.5,67.85714285714286,54.241280306596444,-0.5727856985684241,-0.9780630395048178,-2.8330782267698,-6.540730601121325,21.714336848749532,0.875,0.6978262437178984,0.9187500000000028,-0.6856743926047315,2.523174392604737,0.11653780369763211,1.7209621963023736,-2.43065531858462,60.0,5.402157191086637,0.8022121963023674,9,-0.3125,-1.4375,-4.625,-8.0625,7.125,4,0.0934959349593496,-4.333333333333333,61.25,-1.8,61.25,-1.1818181818181819,60.5,0.0934959349593496 1141,2006-10-02,61.25,62.25,60.25,62.125,1382256.0,-0.004065040650406471,2.5555555555555554,-2.3333333333333335,64.91228070175438,55.32839981476858,-0.31692152856259526,-0.7466547293895403,-2.2494806509721244,-6.290726745754725,21.196822040000434,2.0,0.6027563218297018,0.65625,-0.9657107205334796,2.2782107205334796,-0.1547303602667398,1.4672303602667398,-2.033429105841236,50.0,-8.755105716528618,0.8109803602667416,10,-0.0625,-1.1875,-4.375,-6.875,8.5,0,0.07346938775510203,-1.8,61.5,-4.333333333333333,61.25,-1.8,61.25,0.07346938775510203 1142,2006-10-03,60.75,61.125,60.125,61.125,1324488.0,-0.008163265306122436,4.333333333333333,0.42857142857142855,51.020408163265316,54.55014612646198,0.16079603820262633,-0.2703611281845397,-1.5800344051411344,-5.821572837119817,20.615925364745703,1.125,0.5480119698736701,0.16250000000000142,-1.4558568665082916,1.7808568665082944,-0.6466784332541451,0.9716784332541479,-1.392091941607589,23.809523809523807,-31.13659162114296,0.8091784332541475,10,0.4375,-0.375,-3.84375,-6.375,8.875,1,0.10082304526748964,2.5555555555555554,61.25,-1.8,61.5,-4.333333333333333,61.25,0.10082304526748964 1143,2006-10-04,60.875,61.25,60.5,60.5,2922180.0,0.002057613168724215,-3.0,-1.0,53.06122448979591,54.32048161108318,-0.06949135648510918,-0.468611288462327,-1.5709394352401134,-5.929103769027549,19.42418773854781,0.75,0.4373020262333682,0.3187500000000014,-1.2487551414356446,1.8862551414356474,-0.4650025707178216,1.1025025707178244,-1.3814082639432854,28.57142857142857,-22.98509492937191,0.7837525707178217,10,0.3125,-0.3125,-3.625,-6.5,8.875,2,0.10061601642710483,4.333333333333333,60.75,2.5555555555555554,61.25,-1.8,61.5,0.10061601642710483 1144,2006-10-05,62.75,63.375,61.0,61.875,4035636.0,0.030800821355236208,1.2352941176470589,2.3333333333333335,67.21311475409837,56.701590747080715,-1.9321191239995343,-2.1797105742690803,-3.3155002346901767,-7.7715625307954355,19.606912373601382,2.5,0.432953230086639,2.018749999999997,0.29188220875852977,3.7456177912414645,1.15531610437926,2.8821838956207344,-3.1261519333855574,80.76923076923077,29.13533410870663,0.863433895620735,10,-1.25,-1.875,-4.21875,-8.375,6.125,3,0.05378486055776888,-3.0,60.875,4.333333333333333,60.75,2.5555555555555554,61.25,0.05378486055776888 1145,2006-10-06,62.375,63.125,61.75,63.125,2558580.0,-0.005976095617529875,2.6666666666666665,-0.8571428571428571,59.64912280701755,58.36195079753365,-1.3459315110290788,-1.7362094445789182,-2.823818413567011,-7.349904385469223,19.799511674985382,1.375,0.34336966375838074,1.5437500000000028,-0.32228118099007474,3.4097811809900804,0.610734409504964,2.4767655904950416,-2.5260828173824237,69.23076923076923,19.3898997308657,0.9330155904950372,10,-0.8125,-1.5,-3.625,-8.0,6.5,4,0.07214428857715438,1.2352941176470589,62.75,-3.0,60.875,4.333333333333333,60.75,0.07214428857715438 1146,2006-10-09,62.5,62.75,61.5,61.5,653980.0,0.002004008016031955,-1.5,-1.3333333333333333,60.344827586206904,60.028171950523046,-1.1620199206356716,-1.671239135313641,-2.896783937470957,-7.351201732102993,20.471577588653687,1.25,0.30252624442191234,1.4937499999999986,-0.3044124392420571,3.2919124392420542,0.5946687803789743,2.392831219621023,-2.4395178483394773,73.07692307692307,23.252872298619323,0.8990812196210265,10,-0.75,-1.625,-3.65625,-8.125,8.375,0,0.09800000000000009,2.6666666666666665,62.375,1.2352941176470589,62.75,-3.0,60.875,0.09800000000000009 1147,2006-10-10,63.75,63.875,62.25,62.625,1798692.0,0.020000000000000018,1.3636363636363635,1.125,64.0625,60.389470749321845,-2.1261088743334255,-2.695162311171117,-4.054973073162813,-8.532843130837477,21.54117697724257,1.625,0.5118525580812943,2.512500000000003,0.5508613187450422,4.4741386812549635,1.531680659372519,3.4933193406274867,-3.4906467774391103,96.29629629629629,48.084250542000404,0.9808193406274817,10,-1.75,-2.625,-4.59375,-9.25,8.25,1,0.09411764705882364,-1.5,62.5,2.6666666666666665,62.375,1.2352941176470589,62.75,0.09411764705882364 1148,2006-10-11,64.125,64.125,62.5,62.75,1360200.0,0.00588235294117645,1.3636363636363635,1.2222222222222223,66.66666666666666,61.6430320028831,-2.291363945962111,-2.9455253170514055,-4.364149656055389,-8.796692061038698,21.941509112336608,1.625,0.7993231243458041,2.7124999999999986,0.38970109849165624,5.035298901508341,1.5511005492458239,3.8738994507541733,-3.5763950352439835,100.0,52.737604936287354,1.1613994507541727,10,-2.0,-2.875,-4.96875,-9.625,7.875,2,0.08576998050682261,1.3636363636363635,63.75,-1.5,62.5,2.6666666666666665,62.375,0.08576998050682261 1149,2006-10-12,64.5,64.875,63.5,64.0,1200608.0,0.005847953216374213,1.2,0.36363636363636365,79.66101694915254,62.95457356866196,-2.410343172656283,-3.1679107679579346,-4.643433129090795,-9.057231956920305,22.474557225527732,1.375,1.059487400892742,2.887500000000003,0.2307063249877217,5.544293675012284,1.5591031624938623,4.215896837506143,-3.5937555317195873,88.88888888888889,34.9334564955123,1.3283968375061401,10,-2.0,-2.875,-4.78125,-9.4375,5.0,3,0.08139534883720922,1.3636363636363635,64.125,1.3636363636363635,63.75,-1.5,62.5,0.08139534883720922 1150,2006-10-13,65.5,65.625,64.0,64.5,1663736.0,0.015503875968992276,1.6,2.0,85.9375,65.2907090462448,-3.1103612111205052,-3.946944403581618,-5.554271748005796,-9.997667581301712,23.69914731777057,1.625,1.1228761269342442,3.6187499999999986,0.5413760768043971,6.696123923195593,2.0800630384022014,5.157436961597796,-4.11750486791324,96.96969696969697,35.36803496574754,1.538686961597798,10,-2.625,-3.5,-5.78125,-10.4375,3.75,4,0.0515267175572518,1.2,64.5,1.3636363636363635,64.125,1.3636363636363635,63.75,0.0515267175572518 1151,2006-10-16,66.75,67.0,65.0,65.375,1659404.0,0.01908396946564883,1.1333333333333333,1.375,86.76470588235294,69.26229768169898,-3.90923861652432,-5.000457683360253,-6.650390061530473,-11.194201062489768,24.651137462579083,2.0,1.3067552068511858,4.581249999999997,0.8463902125936045,8.316109787406397,2.7138201062967937,6.4486798937031935,-4.773554186405384,94.73684210526315,29.012068149785648,1.867429893703199,10,-3.0,-4.0625,-6.875,-11.6875,2.25,0,0.03183520599250933,1.6,65.5,1.2,64.5,1.3636363636363635,64.125,0.03183520599250933 1152,2006-10-17,65.5,67.25,65.125,67.125,3330644.0,-0.01872659176029967,1.2666666666666666,-1.1818181818181819,73.61111111111111,71.54561841740068,-2.1395946129098036,-3.579569730661973,-5.261890517378134,-9.85155487746178,25.682862831104647,2.125,1.3625019549373647,3.106250000000003,-0.8667468471387991,7.079246847138805,1.1197515764306019,5.092748423569404,-2.7197855165805223,63.1578947368421,-1.6729117380169995,1.9864984235694023,10,-1.375,-2.6875,-5.46875,-10.4375,3.375,1,0.08206106870229002,1.1333333333333333,66.75,1.6,65.5,1.2,64.5,0.08206106870229002 1153,2006-10-18,66.0,66.5,65.375,65.5,2296172.0,0.007633587786259444,-2.0,-0.3076923076923077,75.0,72.41082788916752,-2.051945597226961,-3.9264674019518253,-5.646963290067255,-10.28100727113113,26.46005923785469,1.125,1.493038009126252,3.3812500000000014,-0.8780084911863923,7.640508491186388,1.251620754406801,5.510879245593195,-2.415224123596026,66.66666666666666,0.20405687320194943,2.1296292455931938,10,-1.625,-2.5625,-6.03125,-10.9375,3.625,2,0.09090909090909083,1.2666666666666666,65.5,1.1333333333333333,66.75,1.6,65.5,0.09090909090909083 1154,2006-10-19,65.625,66.625,65.5,65.875,1380260.0,-0.005681818181818232,-3.5,-0.5,71.42857142857143,73.71965551378462,-1.3703457680388453,-3.3905795086378205,-5.150964564781319,-9.838919951863652,27.294461324304255,1.125,1.8062021074153662,2.793750000000003,-1.6253138148828015,7.2128138148828,0.5842180925586007,5.003281907441405,-1.3804837813487438,50.0,-16.566263921459154,2.2095319074414,10,-1.25,-2.1875,-5.65625,-10.5625,1.625,3,0.0971428571428572,-2.0,66.0,1.2666666666666666,65.5,1.1333333333333333,66.75,0.0971428571428572 1155,2006-10-20,64.875,66.25,64.5,66.125,6209724.0,-0.011428571428571455,1.3333333333333333,5.0,67.90123456790124,74.55925628952843,-0.25527177794890576,-2.3889586187967424,-4.3103646142470495,-9.013537400750877,28.712116478173066,1.75,2.1125010885065905,1.8062499999999986,-2.509781163002259,6.122281163002249,-0.3517655815011267,3.964265581501124,2.375,13.636363636363635,-52.75237786420666,2.1580155815011257,10,-0.125,-1.4375,-4.75,-9.8125,0.125,4,0.07129094412331405,-3.5,65.625,-2.0,66.0,1.2666666666666666,65.5,0.07129094412331405 1156,2006-10-23,63.75,65.25,63.5,65.0,2333360.0,-0.017341040462427793,1.0,1.0,63.95348837209303,74.54714388642766,1.1909260962889618,-1.0002046498566557,-3.126117987973913,-7.812943690437606,30.16576563722958,1.75,2.1348926812556073,0.48125000000000284,-3.548470997264701,4.510970997264714,-1.5336104986323562,2.496110498632355,3.444999999999993,6.666666666666667,-62.41851273156757,2.0148604986323546,10,1.125,-0.3125,-3.625,-8.6875,1.25,0,0.08627450980392148,1.3333333333333333,64.875,-3.5,65.625,-2.0,66.0,0.08627450980392148 1157,2006-10-24,65.0,65.625,64.125,64.25,1904212.0,0.019607843137254832,-2.0,-0.6,67.36842105263159,74.6251165959793,0.15297200966180924,-1.9982411590257314,-4.248738093613838,-8.97931384882716,31.26236004405696,1.875,2.3093090089181842,1.5062500000000014,-2.3722289137259907,5.3847289137259935,-0.43298945686299817,3.445489456863001,2.0471999999999895,48.0,-25.12719262215515,1.9392394568629976,10,0.375,-1.5625,-4.875,-9.9375,2.375,1,0.06153846153846154,1.0,63.75,1.3333333333333333,64.875,-3.5,65.625,0.06153846153846154 1158,2006-10-25,67.125,68.0,66.0,67.5,5897924.0,0.0326923076923078,1.9090909090909092,-0.5,68.04123711340206,73.3340299475626,-1.6782071468382327,-3.8583533105660734,-6.235158176661415,-10.961572656636633,32.557193406135134,3.0,2.5447988274276057,3.3374999999999986,-0.7116227120017982,7.386622712001795,1.3129386439991038,5.362061356000893,-3.625,80.55555555555556,8.048239359898943,2.0245613560008984,10,-1.375,-3.3125,-7.09375,-12.0625,-0.75,2,0.026070763500931182,-2.0,65.0,1.0,63.75,1.3333333333333333,64.875,0.026070763500931182 1159,2006-10-26,66.875,67.875,66.5,67.25,1782140.0,-0.003724394785847296,-1.4444444444444444,1.0,68.75,71.42430772534037,-1.1799710960097087,-3.3363940244355206,-5.862745024414771,-10.506963364175348,33.350459781251075,1.375,2.6590544350083576,2.8062500000000057,-1.2819832756089369,6.894483275608941,0.7621333621955415,4.850366637804477,-3.2849999999999966,75.0,1.9923734154597383,2.0441166378044686,10,-1.125,-3.0625,-6.84375,-11.8125,-1.25,3,0.04112149532710285,1.9090909090909092,67.125,-2.0,65.0,1.0,63.75,0.04112149532710285 1160,2006-10-27,67.25,67.375,66.375,66.875,2341856.0,0.005607476635514086,2.2,-1.0,69.38775510204081,69.4935354164168,-1.4311263381998174,-3.4346263157923715,-6.088301744698427,-10.689063379781771,34.14656494215801,1.0,2.7410297256002707,2.893749999999997,-1.2423196764474085,7.029819676447403,0.8257151617762872,4.9617848382237,-3.571799999999996,83.33333333333334,9.90756589900245,2.0680348382237037,10,-1.5,-3.4375,-7.21875,-12.1875,-0.25,4,0.0,-1.4444444444444444,66.875,1.9090909090909092,67.125,-2.0,65.0,0.0 1161,2006-10-30,65.75,66.75,65.625,66.625,3246208.0,-0.022304832713754608,1.0,-2.3333333333333335,57.99999999999999,67.75896751518223,-0.09822294842334145,-1.665608579653565,-4.485445320441585,-8.99893567629082,35.37108436736291,1.625,2.66945554502621,1.1687500000000028,-2.7391325535881066,5.076632553588112,-0.7851912767940519,3.1226912767940576,-1.985363999999997,41.935483870967744,-27.41598987221903,1.9539412767940536,10,0.0,-1.9375,-5.71875,-10.6875,2.5,0,-0.011406844106463865,2.2,67.25,-1.4444444444444444,66.875,1.9090909090909092,67.125,-0.011406844106463865 1162,2006-10-31,66.875,67.125,65.75,65.75,1336456.0,0.017110266159695797,-1.4444444444444444,-1.2857142857142858,60.37735849056604,66.13422956968957,-1.1260879243094308,-2.432949869231024,-5.496425361378471,-9.907372896372024,36.82142871891722,1.375,2.4660607489036934,1.9874999999999972,-1.6033326259205154,5.57833262592051,0.19208368703974088,3.7829163129602534,-3.0256567200000006,52.63157894736842,-12.312528690231808,1.7954163129602565,10,-1.125,-3.0,-6.53125,-11.8125,2.375,1,-0.028037383177570097,1.0,65.75,2.2,67.25,-1.4444444444444444,66.875,-0.028037383177570097 1163,2006-11-01,67.0,67.5,66.375,67.375,2093932.0,0.0018691588785046953,2.6,-0.3333333333333333,59.61538461538462,64.82165325711325,-1.2229240332693223,-2.187717992997449,-5.4592749053251595,-9.82486002097874,38.33435233073877,1.125,2.1308341773790147,1.8062500000000057,-1.3637937901684722,4.976293790168491,0.22122810491576672,3.3912718950842446,-3.0676435856000026,61.111111111111114,-0.7709244294820508,1.5850218950842416,11,-1.25,-2.9375,-6.65625,-11.9375,2.625,2,0.005597014925373234,-1.4444444444444444,66.875,1.0,65.75,2.2,67.25,0.005597014925373234 1164,2006-11-02,66.125,67.125,65.375,66.25,2385732.0,-0.013059701492537323,-1.1538461538461537,0.3333333333333333,52.42718446601941,63.102314356904174,-0.3012164522424854,-1.1034833948653784,-4.428948834577724,-8.811193004683076,38.52960717739274,1.75,1.9819067061417144,0.7625000000000028,-2.213168876599795,3.7381688765998007,-0.7253344382998961,2.2503344382999018,-2.111290713887996,35.294117647058826,-21.234589031251204,1.4878344382998994,11,-0.375,-2.0625,-5.78125,-11.0625,3.625,3,0.003780718336483968,2.6,67.0,-1.4444444444444444,66.875,1.0,65.75,0.003780718336483968 1165,2006-11-03,66.875,67.25,66.125,66.125,1204296.0,0.011342155009451904,-2.0,-6.0,50.5050505050505,61.60804348278833,-0.8243732731178994,-1.5800805944521414,-4.999615990790701,-9.394802170545155,38.757393263757244,1.125,1.7777989754775945,1.2874999999999943,-1.403982667114036,3.9789826671140247,-0.05824133355702088,2.6332413335570095,-2.781564899610231,70.58823529411765,18.112166932126676,1.3457413335570134,11,-0.8125,-2.8125,-6.25,-11.625,4.25,4,-0.01869158878504673,-1.1538461538461537,66.125,2.6,67.0,-1.4444444444444444,66.875,-0.01869158878504673 1166,2006-11-06,68.625,69.5,67.0,67.5,3007908.0,0.026168224299065512,-1.3529411764705883,1.5,62.13592233009709,61.026654735840054,-2.0228571510254056,-3.001575622052826,-6.546250539352158,-10.976525407119532,39.56739234933683,2.625,1.6816326194953461,2.731250000000003,0.12650357330598183,5.335996426694024,1.4288767866529923,4.033623213347013,-4.4534336016180305,78.78787878787878,26.520260056401526,1.30237321334701,11,-1.1875,-3.8125,-8.0,-13.375,2.75,0,-0.023679417122040025,-2.0,66.875,-1.1538461538461537,66.125,2.6,67.0,-0.023679417122040025 1167,2006-11-07,69.75,69.75,68.875,69.0,2453948.0,0.016393442622950838,1.3333333333333333,0.6666666666666666,63.888888888888886,60.565282710894145,-2.685635142555455,-3.8514911013909057,-7.48285745565822,-11.919010763867092,39.93014879273487,1.125,1.7114982539455639,3.5562500000000057,0.6289791765723152,6.483520823427703,2.0926145882861533,5.019885411713858,-5.365296257553311,100.0,47.50674911818633,1.4636354117138475,11,-2.1875,-4.8125,-9.125,-14.5,2.625,1,-0.021505376344086002,-1.3529411764705883,68.625,-2.0,66.875,-1.1538461538461537,66.125,-0.021505376344086002 1168,2006-11-08,69.625,69.75,68.75,69.5,1852792.0,-0.0017921146953404632,4.333333333333333,0.16666666666666666,65.09433962264151,60.15909822452098,-2.4235821528484394,-3.471292999001207,-7.199270546709002,-11.606378277629908,40.163930499285115,1.0,1.8878760843664395,3.15625,0.021265949002795992,6.291234050997204,1.588757974501391,4.723742025498609,-4.91837848210011,97.14285714285714,42.502825615505714,1.5674920254986024,11,-2.0625,-4.5,-8.84375,-14.125,2.625,2,-0.0053859964093356805,1.3333333333333333,69.75,-1.3529411764705883,68.625,-2.0,66.875,-0.0053859964093356805 1169,2006-11-09,69.75,70.625,69.75,69.875,3144912.0,0.0017953321364452268,-13.0,-1.0,69.3069306930693,60.15011773463526,-2.344416239958335,-3.3548125708305463,-7.156931668180796,-11.567060657105714,40.21163389504564,1.0,1.9325278306659328,3.018749999999997,-0.2961634703331697,6.333663470333171,1.3612932648334066,4.676206735166588,-4.740775773174107,80.55555555555556,19.872548981153145,1.6574567351665865,11,-1.75,-3.9375,-8.875,-13.5625,4.125,3,-0.0017921146953404632,4.333333333333333,69.625,1.3333333333333333,69.75,-1.3529411764705883,68.625,-0.0017921146953404632 1170,2006-11-10,68.875,69.5,68.375,69.375,2277416.0,-0.012544802867383464,2.0,4.0,70.70707070707071,61.56201447986534,-1.3574159774913142,-2.3336492139067246,-6.137429161476078,-10.531162933958043,39.55725556368831,1.375,1.7926751267452516,1.9749999999999943,-1.4186860878939314,5.368686087893913,0.2781569560530386,3.67184304394695,-3.416513711320178,51.724137931034484,-15.139238795347602,1.6968430439469602,11,-0.875,-2.8125,-7.6875,-9.8125,5.375,4,0.012704174228675091,-13.0,69.75,4.333333333333333,69.625,1.3333333333333333,69.75,0.012704174228675091 1171,2006-11-13,68.875,69.125,68.125,68.875,1285540.0,0.0,3.0,-0.0,67.41573033707866,62.34405579614452,-0.9694676802516398,-2.283355714829753,-6.01009602680147,-10.348672809443613,38.31673981257172,1.0,1.6650152808505396,1.8687500000000057,-1.6363918996738107,5.373891899673822,0.11617905016309749,3.621320949836914,-3.0031926144145586,30.0,-37.62811202264609,1.7525709498369069,11,-0.875,-2.8125,-7.65625,-9.375,5.375,0,0.03266787658802173,2.0,68.875,-13.0,69.75,4.333333333333333,69.625,0.03266787658802173 1172,2006-11-14,70.875,71.25,69.25,69.25,3620768.0,0.029038112522685955,-1.4615384615384615,100.0,67.04545454545455,63.16961912170784,-2.617674441417364,-4.068628138833333,-7.852867643852164,-12.144716532349207,37.23591294063317,2.375,1.5461896241417037,3.5999999999999943,-0.2282193194619424,7.428219319461924,1.685890340269026,5.514109659730963,-4.622937205261394,88.0,21.09803110651363,1.9141096597309648,11,-2.5625,-4.125,-9.5625,-11.1875,5.375,1,0.007054673721340388,3.0,68.875,2.0,68.875,-13.0,69.75,0.007054673721340388 1173,2006-11-15,72.0,72.125,70.125,70.75,2106220.0,0.015873015873015817,1.6666666666666667,0.7692307692307693,71.57894736842105,65.29759277753024,-3.3065571622810666,-4.97620846208892,-8.824473654642219,-13.057147830729193,36.20434664433022,2.0,1.7567696099788463,4.424999999999997,0.10826390355830995,8.741736096441684,2.2666319517791607,6.583368048220834,-5.248143484735252,96.875,29.71690788565985,2.158368048220843,11,-2.875,-4.6875,-10.4375,-11.6875,3.875,2,0.005208333333333259,-1.4615384615384615,70.875,3.0,68.875,2.0,68.875,0.005208333333333259 1174,2006-11-16,72.0,73.125,71.25,71.5,2553292.0,0.0,-2.75,0.4,70.65217391304348,67.53616204508502,-2.6658960301716803,-4.715908543666416,-8.595381691194717,-12.874355387111422,35.18744317903379,1.875,1.8654339869866448,4.106250000000003,-0.5335910533127901,8.746091053312803,1.7863294733435993,6.426170526656406,-4.603366266567022,77.5,11.876232971831826,2.319920526656399,11,-1.9375,-3.6875,-10.3125,-11.5625,3.375,3,0.003472222222222321,1.6666666666666667,72.0,-1.4615384615384615,70.875,3.0,68.875,0.003472222222222321 1175,2006-11-17,69.5,72.0,69.375,72.0,3329612.0,-0.03472222222222221,1.1,-5.0,65.0,67.85439289729646,0.2744832922547715,-1.951714777913267,-5.926884227395277,-10.230191193216896,34.66862846501521,2.625,1.9405707507296626,1.375,-3.0890375870902176,5.8390375870902105,-0.8570187935451088,3.607018793545109,-1.3013949892476404,27.500000000000004,-39.42154349939062,2.2320187935451052,11,1.125,-1.1875,-7.4375,-8.6875,5.875,4,0.06294964028776984,-2.75,72.0,1.6666666666666667,72.0,-1.4615384615384615,70.875,0.06294964028776984 1176,2006-11-20,69.25,69.625,68.25,69.0,5373756.0,-0.003597122302158251,1.75,-0.1,60.21505376344087,67.44618899446891,0.6956141920931884,-1.33709524703238,-5.463490591234404,-9.86196377043045,34.78931290381293,1.375,2.2161531223043767,0.8499999999999943,-3.130710066255247,4.830710066255236,-1.1403550331276193,2.840355033127608,3.875,20.51282051282051,-46.2245414742702,1.990355033127618,11,1.375,-0.9375,-6.8125,-8.0625,6.125,0,0.07220216606498187,1.1,69.5,-2.75,72.0,1.6666666666666667,72.0,0.07220216606498187 1177,2006-11-21,69.0,69.5,68.625,68.875,3748728.0,-0.0036101083032491488,-1.8,0.5,58.51063829787235,66.71466662505011,0.9253489572227096,-0.8137833617131776,-5.00263200254382,-9.497981604481744,34.733662871472646,0.875,2.490885968514462,0.4000000000000057,-3.2496214655922984,4.04962146559231,-1.4248107327961463,2.2248107327961577,4.027500000000003,15.384615384615385,-49.91370162244888,1.8248107327961496,11,1.625,-0.6875,-5.78125,-7.125,8.125,1,0.07608695652173902,1.75,69.25,1.1,69.5,-2.75,72.0,0.07608695652173902 1178,2006-11-22,68.875,69.625,68.625,69.0,2055584.0,-0.0018115942028985588,-2.2,-1.0,62.50000000000001,65.95834099248685,1.04239205441516,-0.5807298802697574,-4.712235359100788,-9.242601989251682,33.71198286722728,1.0,2.462538176856384,0.1875,-3.396547256503311,3.771547256503311,-1.6045236282516555,1.9795236282516555,4.0569500000000005,12.82051282051282,-53.94854851264148,1.7920236282516557,11,1.75,-0.5625,-5.40625,-6.875,8.5,2,0.10707803992740472,-1.8,69.0,1.75,69.25,1.1,69.5,0.10707803992740472 1179,2006-11-23,69.625,69.875,69.0,69.0,1200300.0,0.010889292196007316,-1.8,-5.0,62.50000000000001,65.04644424725676,0.30485487400515865,-1.1743530205455102,-5.280683789499548,-9.864521095366285,32.674852966237786,1.0,2.329183510115371,0.7999999999999972,-2.7013155422387456,4.30131554223874,-0.9506577711193813,2.5506577711193756,3.2133110000000045,36.666666666666664,-28.39575232875145,1.7506577711193716,11,1.0,-1.3125,-5.71875,-7.625,7.625,3,0.08976660682226223,-2.2,68.875,-1.8,69.0,1.75,69.25,0.08976660682226223 1180,2006-11-24,67.25,69.625,66.375,69.375,5134764.0,-0.03411131059245964,1.4761904761904763,-3.4,44.086021505376344,62.45425437706762,2.7101042325805054,1.2655314341383246,-2.7358975069124227,-7.353991472184035,31.14095493497533,3.25,2.1235389612632503,-1.5750000000000028,-5.076315542238746,1.92631554223874,-3.3256577711193813,0.17565777111937564,5.496544780000008,25.0,-36.743023174342994,1.7506577711193716,11,2.5,1.0625,-3.34375,-5.25,11.625,4,0.1208178438661709,-1.8,69.625,-2.2,68.875,-1.8,69.0,0.1208178438661709 1181,2006-11-27,65.0,67.5,64.625,67.125,3237516.0,-0.03345724907063197,1.0,1.0,31.372549019607845,58.490598207529096,4.864147569931816,3.6432538968438593,-0.36696397652353596,-4.980169565734933,30.39551324581622,2.875,1.7811682044250574,-3.7874999999999943,-7.4402747203874355,-0.1347252796125531,-5.613887360193715,-1.9611126398062737,7.491682988800008,7.142857142857142,-47.70534365606228,1.82638736019372,11,3.875,3.3125,-0.90625,-2.6875,12.0,0,0.15961538461538471,1.4761904761904763,67.25,-1.8,69.625,-2.2,68.875,0.15961538461538471 1182,2006-11-28,65.0,65.875,63.5,64.25,4139380.0,0.0,-1.1111111111111112,-0.35294117647058826,31.683168316831683,54.057733868463615,4.406533012010826,3.6844868035921365,-0.24557829438018075,-4.8570864884262335,29.611389328255754,2.375,1.4669087549411017,-3.6937499999999943,-7.637828673017836,0.25032867301784734,-5.665789336508922,-1.7217106634910664,7.019682009472007,23.52941176470588,-24.896055137067567,1.9720393365089217,11,3.3125,3.3125,-0.84375,-2.6875,10.625,1,0.15961538461538471,1.0,65.0,1.4761904761904763,67.25,-1.8,69.625,0.15961538461538471 1183,2006-11-29,67.375,67.375,65.625,65.875,3062216.0,0.03653846153846163,1.3333333333333333,2.0,42.01680672268908,50.87602640286868,1.4600204526622207,1.4113837097987272,-2.48521115547301,-7.103922806220808,28.348971192368843,2.375,1.2734141602905282,-1.3375000000000057,-5.25112330435978,2.5761233043597684,-3.2943116521798856,0.6193116521798743,3.96310744871424,60.78431372549019,15.744666169552652,1.9568116521798842,11,0.375,0.9375,-2.96875,-5.0625,7.875,2,0.14471243042671622,-1.1111111111111112,65.0,1.0,65.0,1.4761904761904763,67.25,0.14471243042671622 1184,2006-11-30,66.375,68.125,66.375,67.625,3659836.0,-0.014842300556586308,-1.8,-0.8333333333333334,41.666666666666664,48.28343381027609,1.7636727594874344,2.5624516232971644,-1.3546433866351322,-5.944346847590936,27.77747089663772,1.75,0.8926385932870744,-2.3499999999999943,-6.2302807820279185,1.5302807820279298,-4.290140391013949,-0.40985960898603935,4.336058852817104,46.93877551020408,2.6312915017472918,1.940140391013962,11,0.3125,1.9375,-1.59375,-3.6875,8.0,3,0.16572504708097924,1.3333333333333333,67.375,-1.1111111111111112,65.0,1.0,65.0,0.16572504708097924 1185,2006-12-01,65.625,67.375,64.875,66.625,5361400.0,-0.011299435028248594,1.0,0.8,39.682539682539684,46.00204335684262,2.1302137483800436,3.38769191776899,-0.43980125740191056,-5.003581864688549,27.34232230136279,2.5,0.28057881353223024,-3.0374999999999943,-7.080118354223103,1.0051183542231144,-5.058809177111556,-1.0161908228884329,4.509174144591739,45.94594594594595,-0.164260746604036,2.0213091771115548,12,1.0625,2.6875,-0.84375,-2.9375,8.25,4,0.17714285714285705,-1.8,66.375,1.3333333333333333,67.375,-1.1111111111111112,65.0,0.17714285714285705 1186,2006-12-04,67.0,67.25,65.625,65.625,3402832.0,0.020952380952381056,-1.3636363636363635,-1.375,37.1900826446281,43.63309272870437,0.4497869624476749,1.9865609705003777,-1.6184936000117602,-6.179880533670897,25.893720272367162,1.625,-0.3292162420584077,-1.5812499999999972,-5.6917908467303135,2.5292908467303192,-3.6365204233651554,0.47402042336516104,2.603440213024399,75.67567567567568,33.42404006727625,2.0552704233651604,12,-0.3125,1.3125,-2.21875,-4.3125,5.875,0,0.1772388059701493,1.0,65.625,-1.8,66.375,1.3333333333333333,67.375,0.1772388059701493 1187,2006-12-05,68.25,68.625,66.75,67.625,2545260.0,0.018656716417910557,1.7272727272727273,0.45454545454545453,37.70491803278688,40.87808362123624,-1.0256462626349219,0.6518431918591716,-2.6777918355944905,-7.215905577705222,24.03542093161685,1.875,-0.6994062244194339,-0.2562499999999943,-4.331589023676628,3.8190890236766393,-2.293919511838311,1.7814195118383225,0.8651649959824539,90.0,52.399993112044434,2.0376695118383155,12,-1.5625,0.0625,-3.46875,-5.5625,7.375,1,0.1282051282051282,-1.3636363636363635,67.0,1.0,65.625,-1.8,66.375,0.1282051282051282 1188,2006-12-06,69.25,69.625,68.0,68.625,2072136.0,0.0146520146520146,1.3636363636363635,1.0,41.53846153846154,38.54902379217642,-2.198001857963021,-0.3981022468524884,-3.4957165673615975,-8.009910503231666,22.323933799691282,1.625,-0.9636605516670897,0.7625000000000028,-3.2945763390721936,4.819576339072199,-1.2660381695361025,2.791038169536108,-5.75,92.10526315789474,57.092291440958945,2.028538169536101,12,-2.6875,-0.9375,-4.4375,-6.5625,6.0,2,0.09205776173285196,1.7272727272727273,68.25,-1.3636363636363635,67.0,1.0,65.625,0.09205776173285196 1189,2006-12-07,69.625,70.5,68.875,69.25,2834816.0,0.005415162454873723,-1.8888888888888888,0.6,50.4424778761062,39.25529672225751,-2.8753786401819355,-0.8252585236505467,-3.6805297687585607,-8.150692796287132,20.30856710746511,1.625,-1.1934618072150158,1.1437499999999972,-2.9055148780536086,5.193014878053603,-0.8808824390268057,3.1683824390268,-6.002499999999998,84.44444444444444,46.47842676570439,2.0246324390268002,12,-2.625,-1.3125,-4.71875,-6.9375,8.0,3,0.08078994614003587,1.3636363636363635,69.25,1.7272727272727273,68.25,-1.3636363636363635,67.0,0.08078994614003587 1190,2006-12-08,69.75,70.25,68.875,69.75,2165256.0,0.0017953321364452268,1.75,0.0,51.785714285714285,41.52342619626934,-2.9150038968012666,-0.9289735799585799,-3.6180286997178825,-8.00843199216569,19.355142147458093,1.375,-1.4727441257073934,1.2249999999999943,-2.8609193386693477,5.310919338669336,-0.8179596693346696,3.267959669334658,-5.852399999999996,84.61538461538461,42.60581595452581,2.042959669334671,12,-2.75,-1.4375,-4.84375,-7.0625,7.0,4,0.06630824372759858,-1.8888888888888888,69.625,1.3636363636363635,69.25,1.7272727272727273,68.25,0.06630824372759858 1191,2006-12-11,71.125,71.125,69.5,70.75,1328788.0,0.019713261648745428,7.666666666666667,100.0,57.02479338842976,44.33916231533579,-3.721118864385147,-2.2416995020207224,-4.777624664404243,-9.129413068736838,18.6797424722699,1.625,-1.7933355833008306,2.487499999999997,-1.7597127082924118,6.734712708292406,0.3638936458537927,4.611106354146202,-6.963303999999994,100.0,52.366152459470705,2.1236063541462022,12,-3.125,-2.8125,-6.0625,-8.4375,6.875,0,0.03866432337434089,1.75,69.75,-1.8888888888888888,69.625,1.3636363636363635,69.25,0.03866432337434089 1192,2006-12-12,71.375,72.5,70.75,70.875,3939168.0,0.0035149384885764245,-3.6666666666666665,1.3333333333333333,58.196721311475414,46.13693060297873,-3.3209611152190064,-2.584846556364738,-4.788755482113913,-9.20319319442526,17.276704159732027,1.75,-1.6777667513090364,2.7125000000000057,-1.5956165746831203,7.020616574683132,0.5584417126584498,4.866558287341562,-6.7955057599999975,75.0,22.013942572587936,2.1540582873415617,12,-2.6875,-3.0625,-5.25,-7.9375,5.875,1,0.021015761821365997,7.666666666666667,71.125,1.75,69.75,-1.8888888888888888,69.625,0.021015761821365997 1193,2006-12-13,72.375,72.375,71.375,71.625,1659712.0,0.014010507880910739,1.6666666666666667,1.5,58.87096774193549,48.04851961134193,-3.9528035474536836,-3.7474455065887042,-5.537370987508197,-10.039328285832227,15.489350423245723,1.0,-1.1278396083419864,3.6937499999999943,-0.6783166858214855,8.065816685821474,1.5077166570892615,5.879783342910727,-7.161865299200002,96.55172413793103,39.786994602593765,2.186033342910737,12,-3.6875,-4.0625,-6.125,-8.8125,6.625,2,0.04490500863557867,-3.6666666666666665,71.375,7.666666666666667,71.125,1.75,69.75,0.04490500863557867 1194,2006-12-14,72.25,73.375,71.625,72.625,2019820.0,-0.0017271157167529916,-1.1538461538461537,-0.5,68.86792452830188,51.29134014975995,-3.248398805114874,-3.7974532215305743,-5.217702102172254,-9.763497912356854,13.412491022881841,1.75,-0.5350995059431796,3.5562500000000057,-0.8570038121586805,7.969503812158692,1.3496230939206697,5.762876906079342,-6.453916075264004,75.0,13.629946049981207,2.20662690607934,12,-2.75,-3.8125,-5.90625,-8.375,7.0,3,0.04152249134948094,1.6666666666666667,72.375,-3.6666666666666665,71.375,7.666666666666667,71.125,0.04152249134948094 1195,2006-12-15,73.875,74.25,72.25,72.25,3532384.0,0.02249134948096887,-1.4615384615384615,-4.333333333333333,85.14851485148515,56.620054839410734,-4.00079381904186,-5.3522988560506235,-6.613047703739085,-11.232674664185097,12.702579179476434,2.0,-0.17450680673324825,4.962500000000006,-0.016468927293487923,9.9414689272935,2.473015536353259,7.4519844636467525,-7.321024467737601,92.10526315789474,22.889547457440443,2.489484463646746,12,-3.375,-5.0,-6.96875,-9.375,4.625,4,0.050761421319796884,-1.1538461538461537,72.25,1.6666666666666667,72.375,-3.6666666666666665,71.375,0.050761421319796884 1196,2006-12-18,74.25,75.25,73.125,73.625,1806584.0,0.0050761421319796,-1.6153846153846154,0.38461538461538464,85.57692307692308,61.93916651098142,-3.619901337223382,-5.621734373820601,-6.75333053647762,-11.482019051950942,12.786676500838952,2.125,0.32172478786291947,5.087500000000006,-0.43524007126384845,10.61024007126386,2.3261299643680786,7.848870035631933,-6.772501531609095,77.77777777777779,2.6680868854005695,2.7613700356319284,12,-2.625,-4.875,-7.21875,-9.75,4.5,0,0.03367003367003374,-1.4615384615384615,73.875,-1.1538461538461537,72.25,1.6666666666666667,72.375,0.03367003367003374 1197,2006-12-19,74.25,75.125,73.125,74.25,3087204.0,0.0,1.2857142857142858,0.0,82.3529411764706,66.47410869298243,-2.9941652983965383,-5.489711314342031,-6.554071411061827,-11.343112397581777,12.875318545946545,2.0,0.979824720718014,4.825000000000003,-1.1460926444351571,10.796092644435163,1.83945367778243,7.810546322217576,-5.684351317183825,74.19354838709677,-2.615506981934317,2.9855463222175787,12,-2.1875,-4.875,-7.21875,-9.75,4.75,1,0.05050505050505061,-1.6153846153846154,74.25,-1.4615384615384615,73.875,-1.1538461538461537,72.25,0.05050505050505061 1198,2006-12-20,76.25,76.875,74.75,74.875,5719680.0,0.026936026936027035,-1.6153846153846154,100.0,92.47311827956989,71.14417984892283,-4.354740901673125,-7.282229247492211,-8.339553039802894,-13.207132781713156,13.107833163242455,2.625,1.6888592959127067,6.456249999999997,-0.23883608096903686,13.151336080969038,3.108706959515473,9.803793040484521,-6.748542132778084,88.09523809523809,7.197654020440254,3.3475430404845206,12,-3.375,-6.0625,-8.71875,-11.4375,1.75,2,0.013114754098360715,1.2857142857142858,74.25,-1.6153846153846154,74.25,-1.4615384615384615,73.875,0.013114754098360715 1199,2006-12-21,75.875,76.75,75.875,76.125,2148036.0,-0.004918032786885296,-6.0,-0.18181818181818182,95.55555555555556,76.00749554557186,-3.3524952286520886,-6.761660962511144,-7.7620585176089065,-12.68497791909153,13.23898507505136,0.875,2.350883458399153,5.768749999999997,-1.455694524267372,12.993194524267373,2.1565277378663126,9.380972262133682,-5.193775391533592,78.37837837837837,-6.6536540386135385,3.6122222621336872,12,-2.6875,-5.6875,-7.65625,-10.625,2.875,3,0.041186161449752845,-1.6153846153846154,76.25,1.2857142857142858,74.25,-1.6153846153846154,74.25,0.041186161449752845 1200,2006-12-22,75.375,76.375,75.375,76.125,1143072.0,-0.00658978583196046,-1.6666666666666667,3.0,90.36144578313252,79.71156803387217,-2.2022708056562834,-5.925552304317222,-7.09343696180872,-12.049216054799942,14.84351912816137,1.0,2.9188309712045424,4.862499999999997,-2.5956728395947835,12.320672839594778,1.1334135802025997,8.591586419797395,-3.7027713288882182,60.0,-25.132611347953798,3.729086419797392,12,-1.5625,-5.1875,-6.1875,-9.625,5.875,4,0.05140961857379778,-6.0,75.875,-1.6153846153846154,76.25,1.2857142857142858,74.25,0.05140961857379778 1201,2006-12-25,75.375,75.375,75.375,75.375,0.0,0.0,1.0,-0.0,89.04109589041096,83.13872076486501,-1.7165196598731143,-5.3844962434911565,-6.961636196181573,-11.888125186164629,15.974247797080265,0.0,3.327785770692003,4.34375,-2.9412720351511297,11.62877203515113,0.7012389824244281,7.986261017575572,-2.870327916266106,60.0,-23.504150767150662,3.642511017575566,12,-1.25,-5.1875,-5.90625,-9.625,6.125,0,0.041459369817578695,-1.6666666666666667,75.375,-6.0,75.875,-1.6153846153846154,76.25,0.041459369817578695 1202,2006-12-26,75.375,75.375,75.375,75.375,0.0,0.0,1.0,0.0,87.6923076923077,86.34109187046192,-1.2174811365019735,-4.814200840826203,-6.786820582909456,-11.727394784804709,16.68387006966024,0.0,3.7489833258614738,3.825000000000003,-3.121411417340113,10.771411417340119,0.3517942913299379,7.298205708670068,-2.171075449663533,29.411764705882355,-50.814845969168964,3.4732057086700587,12,-1.125,-5.1875,-5.90625,-9.625,6.125,1,0.04477611940298498,1.0,75.375,-1.6666666666666667,75.375,-6.0,75.875,0.04477611940298498 1203,2006-12-27,77.125,77.125,75.5,75.5,1933624.0,0.023217247097844007,1.0,100.0,89.47368421052632,88.6306207240424,-2.4840615067818845,-6.109542494130693,-8.354184458043022,-13.320823600759532,18.41640177200897,1.75,4.050797130524728,5.087500000000006,-1.9924475912426374,12.167447591242649,1.5475262043786842,8.627473795621327,-3.33370337771737,100.0,19.468059138792526,3.539973795621319,12,-2.4375,-6.8125,-7.65625,-11.375,5.25,2,0.024311183144246407,1.0,75.375,1.0,75.375,-1.6666666666666667,75.375,0.024311183144246407 1204,2006-12-28,77.375,77.75,77.0,77.625,1765284.0,0.0032414910858995505,2.0,-0.15384615384615385,89.6103896103896,89.1263845861429,-2.1575141524938317,-5.790055448796579,-8.40278852966658,-13.40721735014553,20.668911740117707,0.75,4.355548189028681,4.787499999999994,-2.1478689235158015,11.72286892351579,1.3198155382420964,8.255184461757892,-2.9836367697282498,84.21052631578947,4.021817810123551,3.4676844617578957,12,-1.9375,-6.75,-7.90625,-11.625,5.125,3,0.008077544426494443,1.0,77.125,1.0,75.375,1.0,75.375,0.008077544426494443 1205,2006-12-29,77.25,78.0,76.875,77.75,996896.0,-0.001615508885298822,1.25,2.0,86.56716417910448,89.23641137527419,-1.6801051193850043,-5.006153106930498,-8.04951432362185,-13.129652367005775,22.410120211280383,1.125,4.602780712380394,4.081249999999997,-2.3256105293162506,10.488110529316245,0.8778197353418733,7.284680264658121,-2.186909415782594,71.42857142857143,-5.995789789582261,3.203430264658126,12,-1.6875,-6.5,-7.78125,-10.875,4.5,4,0.01941747572815533,2.0,77.375,1.0,77.125,1.0,75.375,0.01941747572815533 1206,2007-01-02,78.875,78.875,77.125,77.25,1537684.0,0.021035598705501535,1.1538461538461537,-3.25,88.46153846153847,89.91514440694839,-2.8832615680706084,-6.003706141519729,-9.38638329474081,-14.601068686250315,24.336089251033606,1.75,4.793980242059547,5.112499999999997,-1.0848572466100705,11.309857246610065,2.0138213766949633,8.211178623305031,-3.2245275326260696,100.0,21.34906507262575,3.098678623305035,1,-2.0625,-7.6875,-9.84375,-12.5,12.25,1,0.030110935023771823,1.25,77.25,2.0,77.375,1.0,77.125,0.030110935023771823 1207,2007-01-03,77.0,78.75,77.0,78.375,3541416.0,-0.023771790808240878,-1.5454545454545454,-0.8461538461538461,71.76470588235294,87.6142096961465,-0.6449774368458776,-3.625445600769069,-7.279396693404806,-12.555882210489898,27.00545111564675,1.875,4.601062777363268,2.799999999999997,-2.980183934425824,8.580183934425818,-0.09009196721291346,5.690091967212908,-0.70462202610085,44.44444444444444,-30.62266331431603,2.8900919672129137,1,0.125,-5.8125,-8.40625,-10.625,13.0,2,0.05844155844155852,1.1538461538461537,78.875,1.25,77.25,2.0,77.375,0.05844155844155852 1208,2007-01-04,75.625,77.0,73.5,77.0,2512292.0,-0.017857142857142905,4.090909090909091,1.0,64.21052631578948,84.13142866950584,0.7063200231745697,-1.8428420703102404,-5.752110233362927,-11.024947100297624,28.56175270296861,3.5,4.327848303641389,1.1062500000000028,-4.208993099852648,6.421493099852654,-1.5513715499263157,3.7638715499263213,3.25,39.53488372093023,-34.072562536613326,2.6576215499263243,1,0.5625,-3.75,-7.3125,-9.25,17.375,3,0.07768595041322324,-1.5454545454545454,77.0,1.1538461538461537,78.875,1.25,77.25,0.07768595041322324 1209,2007-01-05,75.25,75.5,74.625,75.25,749124.0,-0.0049586776859503745,2.5,-0.0,56.470588235294116,80.36577783085713,1.0989016335480386,-1.0802068969745449,-5.217982008897252,-10.502593087135637,29.826354442062787,1.0,4.19562424414076,0.45000000000000284,-4.3447339534342575,5.244733953434263,-1.9473669767171344,2.84736697671714,3.5174999999999983,32.55813953488372,-37.110409538968895,2.397366976717131,1,0.9375,-3.375,-7.21875,-8.875,16.875,4,0.09468438538205981,4.090909090909091,75.625,-1.5454545454545454,77.0,1.1538461538461537,78.875,0.09468438538205981 1210,2007-01-08,74.375,75.375,73.875,75.375,1820908.0,-0.011627906976744207,2.0,-100.0,50.561797752808985,76.09030026001244,2.030682136491521,0.1676476842472141,-4.202829702017965,-9.473851721290998,31.002259486658474,1.5,3.6977319829297954,-0.65625,-4.831580904000248,3.5190809040002478,-2.743915452000124,1.4314154520001239,4.287149999999997,16.27906976744186,-50.20062530243822,2.0876654520001234,1,1.8125,-2.5,-6.875,-8.0,18.25,0,0.10924369747899165,2.5,75.25,4.090909090909091,75.625,-1.5454545454545454,77.0,0.10924369747899165 1211,2007-01-09,73.875,75.5,73.625,75.0,1842500.0,-0.006722689075630228,-1.3076923076923077,1.125,48.38709677419355,71.72305460244421,2.5652996762249813,0.9320193507255397,-3.517240920214576,-8.837424167065748,31.81333198415003,1.875,3.1683498760134228,-1.2937500000000028,-5.091494309733093,2.5039943097330877,-3.192622154866541,0.6051221548665353,4.683906999999991,7.142857142857142,-55.950251042967196,1.898872154866542,1,2.3125,-1.625,-6.375,-7.5,21.25,1,0.10659898477157359,2.0,74.375,2.5,75.25,4.090909090909091,75.625,0.10659898477157359 1212,2007-01-10,72.875,74.0,71.75,73.5,3030136.0,-0.013536379018612488,1.7692307692307692,0.5555555555555556,34.11764705882352,65.57238380781057,3.5463139269127737,2.1609505258818444,-2.3757134483713997,-7.707422418170822,31.862231069012054,2.25,2.7464947012558554,-2.3687500000000057,-5.9010027104570355,1.1635027104570241,-4.134876355228528,-0.6026236447714837,5.582728859999989,21.428571428571427,-36.911460234217316,1.766126355228516,1,2.4375,-0.0625,-5.375,-6.5,22.375,2,0.25042881646655224,-1.3076923076923077,73.875,2.0,74.375,2.5,75.25,0.25042881646655224 1213,2007-01-11,75.625,75.625,73.125,73.375,2071240.0,0.037735849056603765,1.2222222222222223,-3.6,49.03846153846154,61.06439179981856,0.6271101298010393,-0.3510838007289152,-4.9533424865177835,-10.288154920507978,32.088034733094354,2.75,2.454813042384913,0.21875,-3.046774661642317,3.484274661642317,-1.4140123308211514,1.8515123308211514,2.564419705599988,100.0,42.36904760476154,1.6327623308211576,1,-0.3125,-2.1875,-8.125,-9.25,19.75,3,0.1900826446280992,1.7692307692307692,72.875,-1.3076923076923077,73.875,2.0,74.375,0.1900826446280992 1214,2007-01-12,75.25,76.0,74.25,75.75,1255440.0,-0.0049586776859503745,2.5,-0.2222222222222222,49.51456310679612,56.94743612511763,0.7475971990414081,0.2742535578611296,-4.378566960634558,-9.744349592483402,32.001746452143486,1.75,2.2090780095786045,-0.3062500000000057,-3.2177460433651675,2.605246043365156,-1.7619980216825866,1.1494980216825752,2.681842917375988,82.35294117647058,23.98803851484422,1.455748021682579,1,0.0625,-1.375,-7.8125,-8.8125,19.75,4,0.23588039867109645,1.2222222222222223,75.625,1.7692307692307692,72.875,-1.3076923076923077,73.875,0.23588039867109645 1215,2007-01-15,77.625,77.75,76.125,76.25,2199260.0,0.03156146179401986,1.0,-2.75,57.377049180327866,53.49360398276091,-1.7529571955379737,-1.902967268413164,-6.54625322949795,-11.92903232951997,31.84979009726099,2.5,1.7913911539139917,1.8812499999999943,-1.0572366763987588,4.8197366763987475,0.41200666180061774,3.350493338199371,-5.875,97.91666666666666,38.116206364038185,1.4692433381993792,1,-2.375,-3.75,-9.96875,-11.0,16.75,0,0.18679549114331717,2.5,75.25,1.2222222222222223,75.625,1.7692307692307692,72.875,0.18679549114331717 1216,2007-01-16,76.75,77.75,76.375,77.25,2303392.0,-0.011272141706924366,-1.2,-0.36363636363636365,54.263565891472865,51.54903287266312,-1.3534138875434536,-0.8759824823891194,-5.526249076694185,-10.866871010427928,31.35038489859001,1.375,1.3029240413572722,0.8812499999999943,-2.0018621251731474,3.764362125173136,-0.5603060625865766,2.322806062586565,-4.8799999999999955,83.33333333333334,18.87557895811436,1.441556062586568,1,-2.0,-2.5625,-9.09375,-10.125,16.25,1,0.20684039087947892,1.0,77.625,2.5,75.25,1.2222222222222223,75.625,0.20684039087947892 1217,2007-01-17,78.0,78.0,76.875,77.0,3321856.0,0.016286644951140072,1.25,-2.0,52.800000000000004,50.281196615353174,-2.7341740843380933,-1.9295670956366422,-6.649997804402744,-11.936508052361432,30.859776752120073,1.25,0.9237739457700371,1.9437499999999943,-0.9835208234272983,4.871020823427287,0.4801145882863409,3.4073854117136477,-6.0123999999999995,100.0,38.38416802236935,1.4636354117136483,1,-3.125,-3.1875,-9.84375,-11.375,15.375,2,0.21955128205128216,-1.2,76.75,1.0,77.625,2.5,75.25,0.21955128205128216 1218,2007-01-18,77.25,78.75,77.0,78.375,1978488.0,-0.009615384615384581,-1.1538461538461537,-1.125,49.6124031007752,49.51917604485108,-1.932667684370145,-1.1602974013841276,-5.775828829760499,-11.024642376056079,29.89131944625496,1.75,0.28845287160696387,1.1437499999999972,-1.831227885809767,4.118727885809761,-0.34373894290487783,2.631238942904872,-5.021904000000006,66.66666666666666,7.582202585939143,1.4874889429048819,1,-2.0,-2.125,-8.75,-10.625,16.375,3,0.23300970873786397,1.25,78.0,-1.2,76.75,1.0,77.625,0.23300970873786397 1219,2007-01-19,79.0,79.625,76.625,77.375,2947064.0,0.02265372168284796,1.0869565217391304,-1.4444444444444444,54.929577464788736,50.00448490173771,-3.4584866905513394,-2.8081517210756317,-7.3827943470860475,-12.59896134921729,28.988393311132764,3.0,-0.015027128440507909,2.737499999999997,-0.5027688322525989,5.977768832252593,1.117365583873692,4.357634416126302,-6.3805897600000065,82.14285714285714,23.602819443655427,1.6201344161262987,1,-3.3125,-3.375,-10.5,-12.375,15.375,4,0.20727848101265822,-1.1538461538461537,77.25,1.25,78.0,-1.2,76.75,0.20727848101265822 1220,2007-01-22,79.25,79.875,79.0,79.75,1361188.0,0.0031645569620253333,1.3333333333333333,-0.3076923076923077,51.14503816793893,50.31092283437608,-3.2902505211232835,-2.9017350475599812,-7.45569760042622,-12.678026610453117,28.428054450438868,0.875,-0.13717819333186299,2.793750000000003,-0.6782005741698072,6.265700574169813,1.0577747129150907,4.529725287084915,-6.070142579200009,82.14285714285714,27.655576696960807,1.7359752870849057,1,-3.4375,-3.4375,-10.28125,-12.3125,9.0,0,0.19873817034700325,1.0869565217391304,79.0,-1.1538461538461537,77.25,1.25,78.0,0.19873817034700325 1221,2007-01-23,78.5,79.5,77.75,79.125,1286212.0,-0.009463722397476393,1.5454545454545454,1.25,54.91803278688525,52.62207680416072,-2.028521969698261,-2.0085957150674574,-6.533664568016491,-11.769697189823674,27.55268340149643,1.75,-0.1180899203373258,1.8875000000000028,-1.6600158098389102,5.435015809838916,0.11374209508055344,3.6612579049194522,-4.65062832128001,57.692307692307686,1.8547565629993699,1.7737579049194538,1,-2.0,-2.6875,-8.8125,-10.875,9.0,1,0.20222929936305722,1.3333333333333333,79.25,1.0869565217391304,79.0,-1.1538461538461537,77.25,0.20222929936305722 1222,2007-01-24,78.75,79.5,78.375,79.375,3305920.0,0.0031847133757962887,1.5714285714285714,1.0,61.06194690265487,53.95801962240442,-1.517047099122692,-2.100477524375947,-6.669655407504322,-11.856310746250642,26.630006213340256,1.125,0.06842474500750484,1.96875,-1.651255633901414,5.588755633901414,0.15874718304928592,3.778752816950714,-4.298065489152009,65.38461538461539,7.175693530847731,1.8100028169507099,1,-1.6875,-2.9375,-8.25,-10.375,8.0,2,0.18095238095238098,1.5454545454545454,78.5,1.3333333333333333,79.25,1.0869565217391304,79.0,0.18095238095238098 1223,2007-01-25,79.0,79.375,78.125,78.625,2990248.0,0.0031746031746031633,1.2222222222222223,-0.6,63.39285714285714,55.500052293077864,-1.3834406251200448,-2.3218471895627317,-6.836658264471154,-11.949791301380117,25.002225276594626,1.25,0.3603167734431736,2.125,-1.6271923416084917,5.877192341608492,0.24890382919575416,4.001096170804246,-4.005758940236802,73.07692307692307,11.143201182258721,1.876096170804243,1,-1.0,-3.1875,-8.28125,-10.625,9.75,3,0.18196202531645578,1.5714285714285714,78.75,1.5454545454545454,78.5,1.3333333333333333,79.25,0.18196202531645578 1224,2007-01-26,78.0,78.625,77.375,78.375,1313676.0,-0.012658227848101222,1.8571428571428572,-1.0,62.83185840707965,56.10614220716139,0.0532718814506552,-1.3413971005649614,-5.763569987512014,-10.761571706782092,22.925816020464858,1.625,0.9339177337148783,1.09375,-2.686283242683686,4.873783242683686,-0.796266621341843,2.983766621341843,-2.517683046213122,25.0,-40.94447483007963,1.890016621341846,1,0.125,-2.1875,-6.46875,-8.4375,9.125,4,0.20032051282051277,1.2222222222222223,79.0,1.5714285714285714,78.75,1.5454545454545454,78.5,0.20032051282051277 1225,2007-01-29,78.75,79.0,77.5,78.25,1350872.0,0.009615384615384581,2.0,-1.3333333333333333,66.95652173913044,57.5164706346789,-0.5815175570360225,-2.0798963499007073,-6.3496649203364655,-11.335043098585928,20.727169885051218,1.5,1.1662596242627075,1.7687499999999972,-2.0985173270607618,5.636017327060756,-0.1648836635303894,3.7023836635303837,-2.828414741591814,64.70588235294117,-8.31818018610258,1.9336336635303795,1,-0.5,-2.9375,-7.0625,-9.0625,9.625,0,0.19841269841269837,1.8571428571428572,78.0,1.2222222222222223,79.0,1.5714285714285714,78.75,0.19841269841269837 1226,2007-01-30,81.25,81.375,78.25,78.625,2472880.0,0.031746031746031855,1.173913043478261,5.25,76.37795275590551,60.13624316311285,-2.655297025964501,-4.630239095765859,-8.645270787040772,-13.620230129560838,18.516644188098937,3.125,1.5123129655832912,4.150000000000006,-0.09000372393133205,8.390003723931343,2.0299981380343297,6.270001861965682,-4.933073267432633,96.875,16.608799477078406,2.12000186196567,1,-2.25,-4.6875,-9.25,-11.0625,7.625,1,0.08615384615384625,2.0,78.75,1.8571428571428572,78.0,1.2222222222222223,79.0,0.08615384615384625 1227,2007-01-31,81.5,82.125,80.625,81.125,2689704.0,0.003076923076922977,-1.1818181818181819,0.14285714285714285,71.96261682242991,62.6196002432967,-2.633557801007399,-4.770405934451105,-8.675697987372374,-13.653778492633563,16.392989217508685,1.5,1.567194277241839,4.174999999999997,-0.49813148699468,8.848131486994674,1.8384342565026657,6.511565743497329,-4.576104475340713,86.8421052631579,8.697338660268642,2.3365657434973364,1,-2.125,-4.5625,-9.34375,-11.3125,11.0,2,0.07361963190184051,1.173913043478261,81.25,2.0,78.75,1.8571428571428572,78.0,0.07361963190184051 1228,2007-02-01,81.5,83.875,81.0,83.125,5269560.0,0.0,-1.1904761904761905,-4.333333333333333,74.03846153846153,64.74280958481592,-2.1984911012783783,-4.540491674617073,-8.447568332091421,-13.459080119021195,16.855853235147382,2.875,1.7631905460749095,3.8812499999999943,-1.072134674830565,8.834634674830554,1.4045576625847218,6.357942337415267,-3.8479498487930073,63.46153846153846,-13.566362353760802,2.4766923374152783,2,-0.875,-3.6875,-9.28125,-11.3125,12.625,3,0.0644171779141105,-1.1818181818181819,81.5,1.173913043478261,81.25,2.0,78.75,0.0644171779141105 1229,2007-02-02,82.375,82.625,81.0,81.0,1775824.0,0.010736196319018454,-1.3636363636363635,-0.8461538461538461,70.65217391304347,66.91026911204976,-2.8434167097724554,-5.116669942483469,-9.103746001885327,-14.130321153161546,17.3437309994503,1.625,1.9426919771121334,4.400000000000006,-0.8519419967137907,9.651941996713802,1.7740290016431004,7.025970998356911,-3.7272778729861216,76.47058823529412,1.9988476146705807,2.625970998356899,2,-1.75,-4.5625,-9.875,-12.0625,11.125,4,0.07738998482549309,-1.1904761904761905,81.5,-1.1818181818181819,81.5,1.173913043478261,81.25,0.07738998482549309 1230,2007-02-05,82.5,82.875,81.25,82.75,1986048.0,0.0015174506828528056,5.5,-0.18181818181818182,76.74418604651163,69.33539725200824,-2.7478928959805273,-4.850439702134793,-8.927394455727267,-14.042779036363882,18.33713361460433,1.625,2.2721945947057804,4.118750000000006,-1.2170002062185858,9.454500206218597,1.45087489689071,6.7866251031093014,-3.01591341330834,75.55555555555556,2.1136709986360245,2.667875103109298,2,-1.875,-4.6875,-9.46875,-11.875,9.25,0,0.056060606060606144,-1.3636363636363635,82.375,-1.1904761904761905,81.5,-1.1818181818181819,81.5,0.056060606060606144 1231,2007-02-06,81.75,83.0,81.125,82.625,2859724.0,-0.009090909090909038,1.3076923076923077,3.5,68.29268292682927,70.13881236580539,-1.6633140273999771,-3.668289702969602,-7.806009436550255,-13.096411618562016,19.532442106046243,1.875,2.360989171083972,2.9749999999999943,-2.117305857602446,8.067305857602435,0.4288470711987742,5.521152928801214,-1.5633672671790038,34.61538461538461,-34.00196858810078,2.5461529288012237,2,-1.125,-3.9375,-8.59375,-11.0,5.875,1,0.08103975535168195,5.5,82.5,-1.3636363636363635,82.375,-1.1904761904761905,81.5,0.08103975535168195 1232,2007-02-07,91.125,91.75,87.5,91.0,11159396.0,0.1146788990825689,5.181818181818182,-0.14285714285714285,86.75496688741723,72.73460233742318,-10.167542999493548,-12.23314215976751,-16.693028943712406,-22.218535472302065,22.226091241919647,10.0,2.7728673984379952,11.4375,4.566747723712581,18.30825227628742,8.00212386185629,14.87287613814371,-10.348228504430367,94.18604651162791,24.275921169894886,3.435376138143711,2,-6.5625,-9.375,-17.125,-19.9375,0.125,2,-0.024691358024691357,1.3076923076923077,81.75,5.5,82.5,-1.3636363636363635,82.375,-0.024691358024691357 1233,2007-02-08,90.0,91.75,89.5,91.75,4441448.0,-0.012345679012345734,1.5714285714285714,-14.0,80.13698630136986,74.65739432567764,-8.178117864841866,-10.515099831289177,-15.159625011110279,-20.852617471939638,24.566016291430977,2.25,3.1957921455364726,9.59375,1.5970915695907735,17.590408430409227,5.59542078479538,13.59207921520462,-8.875,83.72093023255815,14.723733314397009,3.9983292152046133,2,-5.375,-8.25,-15.84375,-18.8125,0.25,3,0.02777777777777768,5.181818181818182,91.125,1.3076923076923077,81.75,5.5,82.5,0.02777777777777768 1234,2007-02-09,93.0,94.0,89.625,91.25,4383904.0,0.03333333333333344,1.3333333333333333,-1.0,82.73809523809524,76.4109024922293,-9.863901184317939,-12.771956976599427,-17.675702490924664,-23.589812877216758,26.974141472233526,4.375,3.63115855270415,11.706249999999997,2.3029068794864997,21.109593120513495,7.004578439743256,16.40792156025674,-9.962500000000006,92.23300970873787,23.87011283467831,4.701671560256748,2,-6.875,-10.125,-18.96875,-21.8125,-0.875,4,0.012096774193548487,1.5714285714285714,90.0,5.181818181818182,91.125,1.3076923076923077,81.75,0.012096774193548487 1235,2007-02-12,92.125,93.0,91.5,92.75,1894960.0,-0.009408602150537626,1.6666666666666667,-0.35714285714285715,82.24852071005917,77.06318782046858,-7.702094488805756,-11.33616631026986,-16.292791672303423,-22.4344693847535,28.783871650010166,1.5,4.0522505903454515,10.106250000000003,-0.2896231057848979,20.502123105784904,4.908313447107545,15.30418655289246,-6.89500000000001,85.43689320388349,15.074686487192864,5.197936552892454,2,-4.8125,-9.25,-18.09375,-20.9375,1.375,0,0.014925373134328401,1.3333333333333333,93.0,1.5714285714285714,90.0,5.181818181818182,91.125,0.014925373134328401 1236,2007-02-13,92.625,93.5,92.125,92.25,2160756.0,0.005427408412483015,-3.4,-0.6,82.45614035087719,78.22913487918495,-7.173204160795379,-11.157944862789819,-16.31292593070083,-22.64238463340628,30.71519385741408,1.375,4.642100859347124,9.8125,-1.2897460980224906,20.91474609802249,4.261376950988762,15.363623049011238,-5.641000000000005,78.84615384615384,7.52986163900718,5.551123049011243,2,-5.125,-9.75,-18.59375,-21.4375,1.0,1,-0.009446693657219951,1.6666666666666667,92.125,1.3333333333333333,93.0,1.5714285714285714,90.0,-0.009446693657219951 1237,2007-02-14,95.125,95.125,93.25,93.25,996040.0,0.026990553306342813,1.0,5.0,84.12698412698413,79.35008183346524,-8.423018469111355,-12.974405884738644,-18.33441357997617,-24.84477256347685,32.72190294180083,2.5,5.2460464250861065,11.456249999999997,-0.6768590626565469,23.58935906265654,5.389695468671718,17.522804531328276,-6.737800000000007,100.0,27.712321539601277,6.066554531328274,2,-7.0625,-11.6875,-20.90625,-23.9375,-1.625,2,-0.0788436268068331,-3.4,92.625,1.6666666666666667,92.125,1.3333333333333333,93.0,-0.0788436268068331 1238,2007-02-15,95.25,95.5,94.5,95.5,1950956.0,0.0013140604467805073,7.0,-0.13333333333333333,87.91208791208791,81.26785005558129,-7.143703180426542,-12.31304467118413,-18.001820751344468,-24.680387569673,34.548980465394294,1.0,5.527807456565128,10.681250000000006,-2.1001805578548414,23.462680557854853,4.290534721072589,17.071965278927422,-5.515240000000006,95.74468085106383,16.75353714438603,6.390715278927422,2,-6.9375,-10.9375,-21.1875,-24.0625,-1.5,3,-0.04199475065616798,1.0,95.125,-3.4,92.625,1.6666666666666667,92.125,-0.04199475065616798 1239,2007-02-16,95.375,96.5,94.625,95.5,2526268.0,0.001312335958005173,-1.3076923076923077,0.5,87.57062146892655,82.4707873247385,-5.845436884502604,-11.750841995306459,-17.670430059347026,-24.512337813354648,36.17972479837079,1.875,6.021024315786519,9.987499999999997,-3.3765572550326794,23.351557255032674,3.3054713724836517,16.669528627516343,-4.487192000000007,77.5,-3.161890713686333,6.682028627516341,2,-6.5625,-10.0,-21.0,-24.1875,-1.5,4,-0.053735255570117935,7.0,95.25,1.0,95.125,-3.4,92.625,-0.053735255570117935 1240,2007-02-19,95.0,96.125,94.875,95.375,1905332.0,-0.003931847968545177,-3.0,3.0,84.375,84.25771144397969,-3.9234352975413884,-10.683120920578205,-16.83801685284692,-23.84748535191744,37.80393474874897,1.25,6.5639774710546845,8.825000000000003,-4.868400254367714,22.51840025436772,1.9782998728161516,15.671700127183854,-2.9897536000000002,65.71428571428571,-12.364004039048538,6.846700127183857,2,-3.0,-8.6875,-20.40625,-23.8125,-1.25,0,-0.03026315789473688,-1.3076923076923077,95.375,7.0,95.25,1.0,95.125,-0.03026315789473688 1241,2007-02-20,94.375,95.375,93.75,95.25,3434960.0,-0.006578947368421018,1.8888888888888888,2.3333333333333335,81.59509202453988,83.6843920147711,-1.4742832844222278,-9.283811690854606,-15.79776247302624,-22.92933280837329,40.05514082656113,1.625,7.205439391549248,7.40625,-6.25431440037687,21.06681440037687,0.5759677998115649,14.236532200188435,-1.466802880000003,34.61538461538461,-40.60472726163243,6.830282200188436,2,-1.375,-7.9375,-19.8125,-23.1875,-2.125,1,-0.009271523178807972,-3.0,95.0,-1.3076923076923077,95.375,7.0,95.25,-0.009271523178807972 1242,2007-02-21,93.0,94.5,91.5,94.5,2629048.0,-0.014569536423841067,3.0,1.7142857142857142,76.4367816091954,83.27325816008505,0.21753137173666914,-7.15325043910201,-14.022983547854125,-21.258216105868144,41.93618068733469,3.0,7.830413427187551,5.318749999999994,-8.019578970933509,18.657078970933497,-1.3504144854667572,11.987914485466746,3.5,30.0,-44.77805400446911,6.669164485466748,2,0.0625,-6.4375,-18.53125,-21.8125,-1.0,2,0.006720430107526987,1.8888888888888888,94.375,-3.0,95.0,-1.3076923076923077,95.375,0.006720430107526987 1243,2007-02-22,93.375,94.625,93.25,94.25,3136004.0,0.0040322580645162365,-1.4444444444444444,0.5833333333333334,75.88235294117646,82.51150901598297,0.4152940087017072,-6.74174631369479,-14.017842435609708,-21.33390845499855,44.09301813769986,1.625,8.744662319345977,4.974999999999994,-7.9360315948070905,17.88603159480708,-1.480515797403541,11.43051579740353,3.0250000000000057,37.5,-35.5328858598709,6.4555157974035415,2,0.625,-6.8125,-18.53125,-22.1875,-2.875,3,0.0013386880856760541,3.0,93.0,1.8888888888888888,94.375,-3.0,95.0,0.0013386880856760541 1244,2007-02-23,93.625,94.0,92.75,93.25,1902996.0,0.0026773761713521083,1.2222222222222223,-0.42857142857142855,76.0233918128655,81.81982802740589,0.29421331843488474,-6.07248013141853,-13.872928875139479,-21.31004683979262,46.74562989939493,1.25,8.392791242186291,4.443749999999994,-7.684803467356602,16.57230346735659,-1.6205267336783038,10.508026733678292,2.6770000000000067,45.94594594594595,-25.66208733914378,6.0642767336782955,2,0.375,-7.0625,-18.4375,-22.4375,-1.25,4,0.001335113484646211,-1.4444444444444444,93.375,3.0,93.0,1.8888888888888888,94.375,0.001335113484646211 1245,2007-02-26,94.375,95.0,93.375,94.25,2817820.0,0.008010680907877266,1.3636363636363635,0.3333333333333333,79.53216374269006,81.49494173760732,-0.11517150558455569,-5.894066594323277,-14.26354460880087,-21.773056033196866,49.43858926383029,1.625,8.333911090801621,4.412499999999994,-6.87037593983402,15.695375939834008,-1.2289379699170127,10.053937969917001,1.8309600000000046,74.19354838709677,-2.0073131915067677,5.641437969917006,2,-0.375,-7.4375,-18.71875,-22.8125,2.625,0,-0.005298013245033095,1.2222222222222223,93.625,-1.4444444444444444,93.375,3.0,93.0,-0.005298013245033095 1246,2007-02-27,88.25,93.125,87.875,93.0,4849568.0,-0.06490066225165558,1.1,-38.0,42.06896551724138,76.82182855874701,5.949639160043773,0.8245180946232722,-7.855012872961893,-15.395764109037458,50.28743549846375,6.5,7.728858214031291,-2.0625,-12.618272927894196,8.493272927894196,-7.340386463947098,3.215386463947098,7.86184080000001,5.263157894736842,-65.82631348919175,5.2778864639471,2,3.9375,-1.3125,-12.4375,-16.5625,11.0,1,0.062322946175637384,1.3636363636363635,94.375,1.2222222222222223,93.625,-1.4444444444444444,93.375,0.062322946175637384 1247,2007-02-28,87.5,89.25,84.5,86.25,5756880.0,-0.008498583569405138,1.0,-0.2631578947368421,42.95774647887325,71.82690173283429,6.151146351542792,2.1576968038667133,-6.824350392463089,-14.415231016749587,50.65279896471512,4.75,7.14968968492019,-3.112499999999997,-12.928873271760153,6.703873271760159,-8.020686635880082,1.795686635880088,8.282367168000007,28.57142857142857,-39.229874975916275,4.908186635880078,2,3.0,-0.5625,-11.34375,-15.8125,12.25,2,0.05428571428571427,1.1,88.25,1.3636363636363635,94.375,1.2222222222222223,93.625,0.05428571428571427 1248,2007-03-01,86.75,90.625,83.75,87.75,4260908.0,-0.008571428571428563,1.037037037037037,-0.8,29.83870967741936,65.41224486711124,6.223042724064811,3.5006609227887395,-5.861092167332089,-13.442706401159796,50.428348822013646,6.875,6.467616621571267,-4.125,-13.165479144265277,4.9154791442652765,-8.645239572132638,0.3952395721326383,8.355425137920008,26.666666666666668,-36.47262410370905,4.520239572132642,3,3.1875,0.1875,-10.3125,-15.0625,15.625,3,0.060518731988472574,1.0,87.5,1.1,88.25,1.3636363636363635,94.375,0.060518731988472574 1249,2007-03-02,88.75,88.75,85.0,87.5,4334408.0,0.023054755043227626,5.0,-1.25,39.849624060150376,60.46498087379462,3.558693187577262,2.1109789108748487,-7.608107624423383,-15.212280450061655,50.19176911470067,3.75,5.456610247864589,-2.4437499999999943,-10.63170448718489,5.744204487184902,-6.5377272435924425,1.6502272435924539,5.446991126886402,44.44444444444444,-15.218596572037029,4.093977243592448,3,0.8125,-1.8125,-11.84375,-17.0625,12.5,4,0.019718309859154903,1.037037037037037,86.75,1.0,87.5,1.1,88.25,0.019718309859154903 1250,2007-03-05,87.125,87.875,82.5,85.75,5123600.0,-0.018309859154929553,2.739130434782609,1.1,34.50704225352112,55.23297534368143,4.413250175424267,4.32182007043798,-5.727670769698079,-13.379931613645496,49.99577020105419,6.25,4.2558560674467,-4.299999999999997,-11.675011150749867,3.075011150749873,-7.987505575374939,-0.612494424625055,6.2362318367354845,43.529411764705884,-13.14086855858831,3.687505575374935,3,1.625,-0.125,-10.15625,-15.4375,12.5,0,0.06025824964131998,5.0,88.75,1.037037037037037,86.75,1.0,87.5,0.06025824964131998 1251,2007-03-06,88.375,89.25,87.625,88.5,1788632.0,0.01434720229555242,1.0,-0.09090909090909091,29.545454545454547,50.02282789215467,2.4838489173228595,3.787799192627787,-6.702442251162125,-14.433167977772484,49.62832357276378,2.125,3.0346778448552243,-3.3812499999999943,-9.396294187613918,2.6337941876139297,-6.388772093806949,-0.3737279061930394,3.9001086530619347,72.3076923076923,20.245953680812,3.0075220938069607,3,0.375,-1.0,-11.34375,-16.6875,11.625,1,0.09759547383309752,2.739130434782609,87.125,5.0,88.75,1.037037037037037,86.75,0.09759547383309752 1252,2007-03-07,88.875,91.125,88.75,89.875,2571016.0,0.005657708628005631,-2.8,8.0,31.111111111111114,45.04824546659185,1.4943278569823093,3.2786922732921937,-6.915729073108693,-14.711540347095038,47.372540225271095,2.75,1.9541311514362718,-2.768749999999997,-8.916211500061422,3.378711500061428,-5.842480750030717,0.30498075003072245,2.422597787755734,73.91304347826086,26.245991623774458,3.0737307500307143,3,-0.125,-0.3125,-11.09375,-16.4375,12.5,2,0.11673699015471173,1.0,88.375,2.739130434782609,87.125,5.0,88.75,0.11673699015471173 1253,2007-03-08,92.5,93.375,89.25,89.25,5400560.0,0.04078762306610417,-1.5384615384615385,-3.25,42.944785276073624,41.37284474028164,-2.5343585055261,-0.15748521202543486,-10.262398035632202,-18.099567085141743,45.215195030403606,4.5,0.9954677890336114,0.7312500000000028,-5.377024693957594,6.8395246939576,-2.3228873469787885,3.785387346978794,-10.0,91.95402298850574,46.07530303770674,3.0541373469787976,3,-3.75,-3.75,-14.34375,-19.6875,8.5,3,0.07837837837837847,-2.8,88.875,1.0,88.375,2.739130434782609,87.125,0.07837837837837847 1254,2007-03-09,94.125,95.125,91.375,92.875,4055660.0,0.0175675675675675,1.3076923076923077,0.38461538461538464,47.97687861271676,37.86670194806239,-4.560567154249526,-1.7854210912360315,-11.592505253403033,-19.46975104733265,42.782588269607835,3.75,0.21492066859158854,2.299999999999997,-3.87635559379909,8.476355593799084,-0.7881777968995465,5.388177796899541,-11.407499999999999,92.07920792079209,46.69741222116468,3.0881777968995436,3,-5.3125,-5.375,-14.90625,-20.4375,5.875,4,0.08764940239043817,-1.5384615384615385,92.5,-2.8,88.875,1.0,88.375,0.08764940239043817 1255,2007-03-12,93.5,95.0,92.625,94.5,2192852.0,-0.006640106241699861,1.375,-0.8,47.97687861271676,38.52313673644855,-4.551363097654743,-1.1089861109321362,-10.669765235290043,-18.579007049748014,40.21852041672144,2.375,-0.6210223706780198,1.6062500000000028,-4.614616308769186,7.827116308769192,-1.5041831543845916,4.716683154384597,-10.286199999999994,78.33333333333333,30.28472281043942,3.1104331543845936,3,-4.6875,-4.6875,-14.28125,-19.8125,4.75,0,0.08288770053475947,1.3076923076923077,94.125,-1.5384615384615385,92.5,-2.8,88.875,0.08288770053475947 1256,2007-03-13,91.75,94.0,91.75,93.875,1938744.0,-0.018716577540106916,-1.1176470588235294,2.125,47.159090909090914,38.989952784250505,-2.517409654231983,0.6030169810582038,-8.68860823767082,-16.552778288928778,37.33428788344568,2.25,-1.5785090610748682,-0.09999999999999432,-6.31151307950347,6.1115130795034815,-3.2057565397517322,3.0057565397517436,-8.059751999999989,47.05882352941176,-3.1376182354199145,3.1057565397517375,3,-2.9375,-2.9375,-12.53125,-18.0625,10.25,1,0.08583106267029983,1.375,93.5,1.3076923076923077,94.125,-1.5384615384615385,92.5,0.08583106267029983 1257,2007-03-14,87.625,90.375,87.625,89.25,2604344.0,-0.04495912806539515,-2.3846153846153846,0.7647058823529411,38.83495145631068,39.98953520412732,1.8184116884734607,4.360912650051347,-4.315172041846182,-12.19269080884115,33.71374280783807,4.125,-2.8586141484737198,-3.8499999999999943,-10.134169752137893,2.4341697521379047,-6.992084876068944,-0.7079151239310448,-3.477361919999993,0.0,-49.66255022669911,3.14208487606895,3,1.1875,1.875,-8.40625,-13.9375,18.5,2,0.14122681883024257,-1.1176470588235294,91.75,1.375,93.5,1.3076923076923077,94.125,0.14122681883024257 1258,2007-03-15,91.25,91.25,89.5,90.25,2172004.0,0.041369472182596345,2.5,-0.6153846153846154,45.92274678111588,40.66432661756792,-1.2305392828109945,0.44362242081467684,-7.6001636716192,-15.593067667101963,29.84311776715416,3.625,-2.6687346881680725,-0.025000000000005684,-6.052677391569901,6.00267739156989,-3.0388386957849463,2.988838695784935,-6.663267443199999,48.333333333333336,-1.7250133632570552,3.0138386957849472,3,-2.4375,-1.75,-8.09375,-13.625,11.25,3,0.11095890410958908,-2.3846153846153846,87.625,-1.1176470588235294,91.75,1.375,93.5,0.11095890410958908 1259,2007-03-16,90.25,91.75,89.5,90.75,2110988.0,-0.010958904109588996,-1.25,-0.5,42.97872340425531,41.60562452320506,0.005153823593346374,1.0961858704356615,-6.252675932305124,-14.367987270898553,25.692635566591743,2.25,-2.4480859169368614,-0.7687499999999972,-6.490519946073519,4.953019946073525,-3.629634973036758,2.0921349730367638,-5.2417367454719965,35.59322033898305,-10.94076004483459,2.860884973036764,3,1.125,-0.75,-7.0625,-12.625,13.5,4,0.11911357340720219,2.5,91.25,-2.3846153846153846,87.625,-1.1176470588235294,91.75,0.11911357340720219 1260,2007-03-19,92.125,92.5,90.875,91.25,1286464.0,0.020775623268697974,1.0,-1.75,57.71144278606965,44.73517877216229,-1.2136358636528541,-1.0595702396097693,-7.723027903779865,-16.010706461299208,21.395485435111688,2.25,-1.856376577637235,1.25,-4.188048217977979,6.688048217977979,-1.4690241089889895,3.9690241089889895,-6.712067275653112,70.58823529411765,18.055769675342987,2.719024108988988,3,-0.75,-2.625,-7.625,-12.6875,11.5,0,0.08548168249660781,-1.25,90.25,2.5,91.25,-2.3846153846153846,87.625,0.08548168249660781 1261,2007-03-20,93.5,93.75,91.875,92.5,1901860.0,0.014925373134328401,1.5,1.1428571428571428,61.6504854368932,48.128442586138085,-1.994998223213102,-2.638775535628781,-8.65294032880125,-17.1191212100384,17.785028179412134,1.875,-1.5177241034248397,2.668750000000003,-2.6637934585048555,8.001293458504861,0.0024782707475736743,5.335021729252432,-7.698584584626985,95.91836734693877,38.68796860959019,2.666271729252428,3,-2.125,-4.0,-8.40625,-14.0625,9.0,1,0.050802139037433136,1.0,92.125,-1.25,90.25,2.5,91.25,0.050802139037433136 1262,2007-03-21,93.625,94.0,93.0,93.5,1760928.0,0.0013368983957218195,1.2857142857142858,0.125,63.681592039801,50.43253222655224,-1.5369831907486429,-2.861249046180788,-8.289985580186283,-16.992065706065205,15.413734168405687,1.0,-0.8776669903582359,2.762500000000003,-2.6305388855499103,8.155538885549916,0.06598055722504625,5.459019442774959,-7.450641201241908,91.66666666666666,29.307339543047483,2.6965194427749566,3,-2.25,-4.125,-8.4375,-14.1875,9.625,2,0.08945260347129502,1.5,93.5,1.0,92.125,-1.25,90.25,0.08945260347129502 1263,2007-03-22,93.5,94.875,92.625,94.5,3000280.0,-0.001335113484646211,1.5714285714285714,-8.0,60.215053763440864,51.792329465521576,-1.4027275615854649,-2.8737424739493918,-7.757077055640195,-16.61517404732534,12.974286524729193,2.25,-0.2012488306157394,2.6312499999999943,-2.774323999415671,8.03682399941566,-0.07153699970784544,5.334036999707834,-6.967615553192232,74.4186046511628,9.388619794492215,2.7027869997078344,3,-2.1875,-4.0,-7.75,-13.125,9.5,3,0.13502673796791442,1.2857142857142858,93.625,1.5,93.5,1.0,92.125,0.13502673796791442 1264,2007-03-23,93.75,94.375,93.0,93.0,2675020.0,0.002673796791443861,-2.6666666666666665,-0.75,65.14285714285714,53.69966041331496,-1.9126510325641704,-3.282176528050769,-7.575764098703573,-16.59530014177963,10.704455354501551,1.375,0.4735153294255525,2.875,-2.544263884757072,8.294263884757072,0.165368057621464,5.584631942378536,-6.873910931064543,71.875,3.954923820844769,2.7096319423785395,3,-2.5,-4.25,-7.4375,-12.625,9.5,4,0.09333333333333327,1.5714285714285714,93.5,1.2857142857142858,93.625,1.5,93.5,0.09333333333333327 1265,2007-03-26,93.875,94.875,93.5,93.5,2025636.0,0.0013333333333334085,-6.333333333333333,0.5,63.25301204819277,55.487873873215165,-2.2114174172748307,-3.632812064266801,-7.335670954624362,-16.45893491568276,8.117436308362619,1.375,0.6949196030789722,3.0250000000000057,-2.3305185507445714,8.380518550744583,0.34724072462772426,5.702759275372287,-6.668954493821957,66.66666666666666,-0.6695551665837911,2.677759275372286,3,-2.625,-4.5625,-6.78125,-11.625,11.25,0,0.10519307589880156,-2.6666666666666665,93.75,1.5714285714285714,93.5,1.2857142857142858,93.625,0.10519307589880156 1266,2007-03-27,93.75,95.25,93.125,94.75,2113928.0,-0.0013315579227696217,1.125,-2.6666666666666665,61.963190184049076,58.0576781762972,-1.9812300915215104,-3.240796274982131,-6.811294710764088,-16.098585637355427,8.080921293912196,2.125,0.6677638907284091,2.625,-2.7332204430006612,7.983220443000661,-0.05411022150033773,5.304110221500338,-6.227196314069076,42.857142857142854,-22.670315678123238,2.6791102215003337,3,-1.375,-4.8125,-4.59375,-11.0625,14.25,1,0.10533333333333328,-6.333333333333333,93.875,-2.6666666666666665,93.75,1.5714285714285714,93.5,0.10533333333333328 1267,2007-03-28,92.25,93.75,91.75,93.5,2090884.0,-0.016000000000000014,1.2857142857142858,1.25,49.31506849315068,58.43460281096774,0.27247262331079014,-1.440549981131042,-4.9614117263397475,-14.387532515807962,8.539302863050729,2.0,0.6402750887446302,0.8875000000000028,-4.208873839877739,5.983873839877745,-1.6606869199388683,3.435686919938874,-4.26356453522493,14.285714285714285,-45.92030488155805,2.548186919938873,3,0.125,-3.375,-2.53125,-9.5625,11.625,2,0.11111111111111116,1.125,93.75,-6.333333333333333,93.875,-2.6666666666666665,93.75,0.11111111111111116 1268,2007-03-29,92.0,93.125,91.75,93.0,4789688.0,-0.0027100271002710175,1.2,0.8,43.7037037037037,58.51515617757311,0.7152660535597448,-0.8190602109181384,-4.333041493735607,-13.923794585499849,9.054204503323277,1.375,0.758540714556986,0.375,-4.239051764361918,4.989051764361918,-1.9320258821809517,2.6820258821809517,-3.5777506631114306,7.142857142857142,-47.00598070612671,2.3070258821809557,3,1.0625,-3.125,-2.1875,-9.0,12.125,3,0.1222826086956521,1.2857142857142858,92.25,1.125,93.75,-6.333333333333333,93.875,0.1222826086956521 1269,2007-03-30,90.5,92.0,90.375,91.875,5194476.0,-0.016304347826086918,1.0,1.375,41.54929577464789,56.71936206519292,2.519399701894315,0.8630148116010048,-2.5207165795643505,-12.218605065922702,9.397428529519871,1.625,1.4590065797682996,-1.2125000000000057,-5.660370572710022,3.2353705727100106,-3.4364352863550067,1.0114352863549954,-1.6680856233247425,2.564102564102564,-46.5210184587848,2.2239352863550055,3,2.3125,-1.625,-0.21875,-6.875,11.5,4,0.13812154696132595,1.2,92.0,1.2857142857142858,92.25,1.125,93.75,0.13812154696132595 1270,2007-04-02,92.375,93.0,89.625,90.125,3214356.0,0.02071823204419898,-1.0769230769230769,-1.6363636363636365,51.74825174825175,55.61911387756609,0.7639265994632609,-0.6308455549037006,-4.063224018700595,-13.861458133154713,9.497474119719554,3.375,1.7624065254410795,0.4000000000000057,-3.492976131174629,4.29297613117464,-1.5464880655873117,2.346488065587323,-3.158000485925257,48.888888888888886,-0.43385096636901466,1.946488065587317,4,0.0625,-3.5,-2.09375,-8.4375,12.625,0,0.11772665764546675,1.0,90.5,1.2,92.0,1.2857142857142858,92.25,0.11772665764546675 1271,2007-04-03,97.0,97.0,93.375,93.5,6365944.0,0.05006765899864685,1.0714285714285714,1.5555555555555556,75.51020408163265,56.93340410443628,-3.701656125044849,-4.82387389935414,-8.270954836593972,-18.22506024950134,10.504441225516311,4.625,2.397412681493819,4.59375,0.475533887728929,8.711966112271071,2.5346419438644716,6.652858056135528,-7.421020456769739,100.0,42.60256636900094,2.0591080561355333,4,-3.6875,-7.25,-6.53125,-12.9375,9.125,1,0.08376288659793807,-1.0769230769230769,92.375,1.0,90.5,1.2,92.0,0.08376288659793807 1272,2007-04-04,99.25,99.25,97.375,98.25,6671860.0,0.02319587628865971,2.75,0.2857142857142857,73.52941176470588,58.412777215687946,-5.665642204474338,-6.594874564418859,-10.076996751564266,-20.229859260114438,11.454683601928622,2.25,2.4910062615124104,6.325000000000003,1.5227253196778037,11.127274680322202,3.9238626598389033,8.726137340161102,-9.625,100.0,39.743513273756236,2.4011373401610983,4,-4.8125,-8.375,-9.6875,-15.125,5.75,2,0.08816120906801017,1.0714285714285714,97.0,-1.0769230769230769,92.375,1.0,90.5,0.08816120906801017 1273,2007-04-05,99.75,100.375,98.75,99.625,1169224.0,0.005037783375314797,1.3636363636363635,0.125,78.7878787878788,59.92889073180146,-5.7952816169201355,-6.876431899709914,-10.126134649144547,-20.497224508559242,11.91637314889886,1.625,2.3809483272377747,6.462500000000006,0.7812172501088384,12.143782749891173,3.621858625054415,9.303141374945596,-9.162499999999994,94.18604651162791,29.537100472991256,2.840641374945584,4,-4.75,-8.3125,-11.03125,-15.625,5.875,3,0.041353383458646586,2.75,99.25,1.0714285714285714,97.0,-1.0769230769230769,92.375,0.041353383458646586 1274,2007-04-10,102.375,103.25,99.625,100.875,3071388.0,0.026315789473684292,1.2307692307692308,12.0,79.71014492753623,61.75746105172851,-7.898806528769825,-9.330027617947408,-12.228236096418996,-22.871963756117765,12.167098456113997,3.625,2.2858297316103346,8.674999999999997,1.6893944993632317,15.660605500636763,5.182197249681607,12.167802750318387,-10.613,93.57798165137615,28.45425253131978,3.492802750318384,4,-5.9375,-9.5,-13.9375,-18.25,4.375,1,0.017094017094017033,1.3636363636363635,99.75,2.75,99.25,1.0714285714285714,97.0,0.017094017094017033 1275,2007-04-11,101.25,103.0,101.125,103.0,3669408.0,-0.01098901098901095,1.1428571428571428,-1.1666666666666667,72.79411764705883,62.96089743650737,-6.277827445077335,-8.005071520807661,-10.606807547390304,-21.460786255401175,12.431373270480256,1.875,2.326316922988539,7.162499999999994,-0.5936944683961656,14.918694468396154,3.2844027658019144,11.040597234198074,-7.879679999999993,79.74683544303798,17.75344408502471,3.8780972341980813,4,-4.8125,-8.375,-13.0,-17.125,4.0,2,0.007407407407407307,1.2307692307692308,102.375,1.3636363636363635,99.75,2.75,99.25,0.007407407407407307 1276,2007-04-12,99.625,101.25,97.5,101.25,5544592.0,-0.016049382716049387,3.6153846153846154,0.9285714285714286,66.21621621621622,64.83880273907022,-4.17037874287702,-6.07111565777538,-8.574621161801417,-19.552160932720582,12.514032927262775,3.75,2.2128255836562403,5.143749999999997,-2.9067791588095275,13.194279158809522,1.1184854205952348,9.16901457940476,-4.871524799999989,38.297872340425535,-19.118263771588182,4.02526457940476,4,-3.1875,-4.1875,-11.75,-15.5,5.5,3,0.053952321204516984,1.1428571428571428,101.25,1.2307692307692308,102.375,1.3636363636363635,99.75,0.053952321204516984 1277,2007-04-13,100.0,101.375,99.875,100.25,3033600.0,0.0037641154328733606,-5.0,0.15384615384615385,67.33333333333333,67.4643171423624,-3.721820433970734,-5.767161555775687,-8.53774142252874,-19.634483795859722,13.671150006875198,1.75,2.186270250413287,4.900000000000006,-2.8275140688458436,12.627514068845855,1.036242965577074,8.763757034422937,-4.057011327999987,43.47826086956522,-11.300261184258474,3.8637570344229273,4,-3.5625,-4.5625,-11.9375,-15.875,6.5,4,0.06125000000000003,3.6153846153846154,99.625,1.1428571428571428,101.25,1.2307692307692308,102.375,0.06125000000000003 1278,2007-04-16,101.375,101.375,99.625,100.625,3547100.0,0.013749999999999929,3.6666666666666665,-3.0,69.18238993710692,70.53466093819117,-4.053382348486167,-6.687606312102361,-9.476391995142436,-20.703843891387706,14.879150898843108,1.75,2.2665092467308483,5.768749999999997,-2.219018198281276,13.75651819828127,1.7748659008593535,9.76263409914064,-4.409029742079994,67.3913043478261,14.165016406687911,3.993884099140637,4,-4.9375,-5.9375,-12.71875,-17.25,4.875,0,0.035758323057953234,-5.0,100.0,3.6153846153846154,99.625,1.1428571428571428,101.25,0.035758323057953234 1279,2007-04-17,101.0,101.625,100.5,101.375,1894064.0,-0.0036991368680641123,1.5714285714285714,-0.5,67.70186335403727,72.30728444994512,-2.2711613389559204,-5.761336518624205,-8.688611701539216,-20.034257038487368,16.028343958282424,1.125,2.813754516650121,4.856250000000003,-3.0603693442722175,12.772869344272223,0.8979403278638927,8.814559672136113,-3.1542655781887987,63.63636363636363,11.609933622413934,3.958309672136111,4,-2.6875,-5.5625,-12.25,-16.875,4.625,1,0.04579207920792072,3.6666666666666665,101.375,-5.0,100.0,3.6153846153846154,99.625,0.04579207920792072 1280,2007-04-18,100.0,101.125,99.375,101.125,2518844.0,-0.00990099009900991,2.111111111111111,3.0,64.88095238095238,71.12625648320287,-0.08471887223478802,-4.3649022046470805,-7.282970599982065,-18.704572454673695,16.856357505539243,1.75,3.5390689836254126,3.4625000000000057,-4.395658683479013,11.320658683479024,-0.46657934173950366,7.391579341739515,-1.39766839724237,60.60606060606061,7.1132740817639615,3.9290793417395085,4,0.3125,-4.5625,-11.21875,-15.875,6.625,2,0.0674999999999999,1.5714285714285714,101.0,3.6666666666666665,101.375,-5.0,100.0,0.0674999999999999 1281,2007-04-19,98.25,99.875,98.125,98.875,6604112.0,-0.01749999999999996,-3.0,0.5555555555555556,64.11764705882352,70.08050484921594,2.079971638617465,-2.3618936813919333,-5.1151227697106805,-16.595790927852676,17.196898709781543,1.875,4.470899705859949,1.4749999999999943,-6.283102725198773,9.233102725198762,-2.4040513625993896,5.354051362599378,5.0,3.571428571428571,-52.61372012873183,3.8790513625993874,4,2.125,-2.8125,-9.4375,-14.125,10.5,3,0.07124681933842236,2.111111111111111,100.0,1.5714285714285714,101.0,3.6666666666666665,101.375,0.07124681933842236 1282,2007-04-20,102.0,102.625,98.75,98.75,4019260.0,0.03816793893129766,-1.3846153846153846,-5.2,70.20202020202021,69.12652056189832,-1.384514447432096,-5.746937671771462,-8.697315005019647,-19.961560913050164,17.76003816534754,4.375,5.216594583690181,4.806250000000006,-3.1378288111583146,12.750328811158326,0.8342105944208527,8.778289405579159,1.1474999999999937,86.11111111111111,22.742492734380242,3.972039405579159,4,-1.625,-6.5625,-13.1875,-17.875,4.5,4,0.030637254901960675,-3.0,98.25,2.111111111111111,100.0,1.5714285714285714,101.0,0.030637254901960675 1283,2007-04-23,106.125,107.5,102.125,103.375,7118868.0,0.040441176470588314,-1.0476190476190477,0.8461538461538461,78.53881278538813,68.99637254610408,-5.040147514542198,-9.35736550685121,-12.566846886103477,-23.712365423699723,18.485265668242086,5.5,5.234972216402781,8.299999999999997,-0.3805135671499045,16.9805135671499,3.9597432164250534,12.64025678357494,-8.0,85.33333333333334,13.683735166666892,4.340256783574948,4,-3.625,-7.625,-16.96875,-22.0,2.75,0,0.0035335689045936647,-1.3846153846153846,102.0,-3.0,98.25,2.111111111111111,100.0,0.0035335689045936647 1284,2007-04-24,102.5,106.125,101.875,106.0,5243152.0,-0.0341578327444052,1.2666666666666666,-1.2727272727272727,67.38197424892704,68.395023279645,-1.5595555102311778,-5.315768710897032,-8.819948147998474,-19.71448307727043,19.215921459613938,4.25,5.106097187293926,4.237499999999997,-4.460238665580647,12.935238665580641,-0.11136933279033201,8.586369332790326,-4.1875,46.666666666666664,-26.711057332396557,4.348869332790323,4,0.0,-4.0,-13.34375,-18.375,8.25,1,0.03658536585365857,-1.0476190476190477,106.125,-1.3846153846153846,102.0,-3.0,98.25,0.03658536585365857 1285,2007-04-25,103.75,105.375,103.0,103.0,2830160.0,0.012195121951219523,-5.333333333333333,-0.21428571428571427,63.10679611650486,68.04953215745485,-2.70175541032431,-6.10081822312074,-9.902802831806241,-20.568571105051873,19.834369404868085,2.875,4.885448860153502,4.993750000000006,-3.7761428007611215,13.763642800761133,0.6088035996194492,9.378696400380562,-5.253749999999997,60.0,-9.596674708384086,4.384946400380564,4,-0.9375,-5.1875,-13.3125,-19.625,4.5,2,0.01807228915662651,1.2666666666666666,102.5,-1.0476190476190477,106.125,-1.3846153846153846,102.0,0.01807228915662651 1286,2007-04-26,103.625,105.875,102.75,104.25,3056660.0,-0.001204819277108471,-1.631578947368421,-0.8333333333333334,59.25925925925927,67.15241281589107,-2.178810991244646,-5.478986077917369,-9.624782812746716,-20.06632145469142,20.524314403626278,3.125,4.411608019867202,4.375,-4.319750382301152,13.069750382301152,0.0276248088494242,8.722375191150576,-4.948674999999994,55.714285714285715,-9.62197234901111,4.347375191150576,4,-0.8125,-5.0625,-13.1875,-19.5,5.0,3,0.02895054282267795,-5.333333333333333,103.75,1.2666666666666666,102.5,-1.0476190476190477,106.125,0.02895054282267795 1287,2007-04-27,102.5,104.375,100.5,103.875,4502168.0,-0.010856453558504175,2.263157894736842,2.2,55.67010309278351,65.65104761096623,-0.7396774305178582,-3.738377496128976,-8.437275253414754,-18.58674264739207,21.518831135157058,3.875,4.135088493448592,2.737499999999997,-5.411159883363439,10.886159883363433,-1.3368299416817138,6.811829941681708,-3.647201499999994,28.57142857142857,-31.747557089599084,4.0743299416817145,4,0.3125,-3.9375,-12.0625,-18.375,1.25,4,0.060975609756097615,-1.631578947368421,103.625,-5.333333333333333,103.75,1.2666666666666666,102.5,0.060975609756097615 1288,2007-04-30,103.25,104.25,102.875,103.375,907228.0,0.007317073170731714,-2.142857142857143,0.09090909090909091,51.95530726256984,63.90143026746985,-1.336260599592208,-3.7970166277532655,-9.118793598228152,-18.990170021319898,22.5670927866381,1.75,4.11072498259071,2.924999999999997,-4.487382953722175,10.33738295372217,-0.7811914768610961,6.6311914768610905,-4.224257469999998,48.888888888888886,-6.924680406502503,3.7061914768610893,4,-0.4375,-4.6875,-12.8125,-19.125,1.5,0,0.0314769975786926,2.263157894736842,102.5,-1.631578947368421,103.625,-5.333333333333333,103.75,0.0314769975786926 1289,2007-05-02,103.0,104.625,101.875,104.25,3134688.0,-0.002421307506053294,1.75,10.0,54.06976744186046,62.70018749645965,-0.8635357760289821,-2.701014741046862,-8.805834761641052,-18.39752034007236,24.10517754371435,2.75,4.035518836358264,2.049999999999997,-3.8222137850083016,7.922213785008296,-0.8861068925041593,4.986106892504154,-3.8047723205999944,46.51162790697674,-6.015349233714133,2.936106892504151,5,-0.1875,-4.4375,-12.59375,-18.875,3.875,2,0.05703883495145634,-2.142857142857143,103.25,2.263157894736842,102.5,-1.631578947368421,103.625,0.05703883495145634 1290,2007-05-03,103.25,104.75,102.0,104.0,2280868.0,0.0024271844660195274,1.4444444444444444,0.6,59.006211180124225,62.13225017660416,-0.6750280822764978,-2.207703491255103,-8.976583607974902,-18.30193416737157,25.36332382789143,2.75,3.7988318894377784,1.7562499999999943,-2.587889276385013,6.100389276385002,-0.41581963819251655,3.928319638192505,-3.8886768741879933,51.162790697674424,-3.033367932503566,2.172069638192506,5,-0.125,-4.6875,-12.875,-18.4375,0.5,3,0.07263922518159815,1.75,103.0,-2.142857142857143,103.25,2.263157894736842,102.5,0.07263922518159815 1291,2007-05-04,105.125,105.375,103.0,103.5,2762280.0,0.018159806295399594,1.2352941176470589,-2.1666666666666665,61.849710982658955,61.20421581889737,-1.6452697783897179,-3.628841263759824,-10.728762102695555,-19.838891331553555,25.490179765998388,2.375,3.6704479096181046,3.2249999999999943,-0.8617243349011119,7.3117243349011005,1.1816378325494412,5.268362167450547,-5.600903336704235,94.87179487179486,37.695629984603734,2.0433621674505553,5,-1.125,-6.5625,-14.84375,-19.75,-0.25,4,0.029726516052318575,1.4444444444444444,103.25,1.75,103.0,-2.142857142857143,103.25,0.029726516052318575 1292,2007-05-07,108.0,108.25,105.25,105.5,2700468.0,0.027348394768133222,1.0,1.5384615384615385,64.32432432432432,59.6248282121125,-4.0003442002932985,-6.128935976338454,-13.400673391344398,-22.359690420535628,25.31731349322187,3.125,3.762982334439002,5.662499999999994,0.9454396977846358,10.379560302215353,3.303969848892322,8.021030151107666,-8.316385269970155,96.07843137254902,38.53402318964436,2.3585301511076766,5,-3.625,-9.0625,-17.34375,-21.6875,-0.5,0,0.0057870370370369795,1.2352941176470589,105.125,1.4444444444444444,103.25,1.75,103.0,0.0057870370370369795 1293,2007-05-08,103.875,108.0,103.5,108.0,3068004.0,-0.03819444444444442,1.1818181818181819,-1.65,55.34883720930233,58.28781298548753,-0.25487356914153736,-1.7697944325620654,-9.128419511520036,-17.916847414399882,24.62132766670763,4.5,3.942224272030515,1.3312499999999972,-3.2687178202534852,5.9312178202534795,-0.968733910126744,3.6312339101267384,-3.8487298591713426,31.372549019607842,-24.35196759967484,2.299983910126739,5,0.5,-4.9375,-13.25,-17.4375,3.25,1,-0.001203369434416346,1.0,108.0,1.2352941176470589,105.125,1.4444444444444444,103.25,-0.001203369434416346 1294,2007-05-09,104.125,105.625,102.25,104.875,3186064.0,0.002406738868832692,2.0,0.18181818181818182,57.89473684210526,57.70869528833202,-0.27952115023835233,-1.9836704432907766,-9.233284034117872,-17.842327971895514,23.117846260904816,3.375,3.6214311397453542,1.4937500000000057,-3.158976280591233,6.146476280591244,-0.8326131402956065,3.820113140295618,-3.769780664804486,34.0,-20.235124327520296,2.3263631402956184,5,0.25,-5.1875,-13.15625,-17.5625,4.25,2,0.006002400960384069,1.1818181818181819,103.875,1.0,108.0,1.2352941176470589,105.125,0.006002400960384069 1295,2007-05-10,102.0,105.25,101.875,105.25,3054848.0,-0.020408163265306145,1.0769230769230769,4.333333333333333,57.075471698113205,57.46605222598245,1.7557742926349817,0.2112284059345768,-7.009027304058009,-15.427817331923748,21.48338586313723,3.375,2.5614009036878542,-0.6687500000000028,-5.286560913363388,3.9490609133633825,-2.9776554566817026,1.640155456681697,-1.3289894382123038,1.9607843137254901,-56.2588243809143,2.308905456681696,5,2.375,-3.0625,-11.15625,-15.4375,5.625,3,0.047794117647058876,2.0,104.125,1.1818181818181819,103.875,1.0,108.0,0.047794117647058876 1296,2007-05-11,105.0,105.375,99.875,101.125,4238328.0,0.02941176470588225,1.3783783783783783,-1.1923076923076923,55.8252427184466,57.48328996216724,-1.149558907922966,-2.4932748350249057,-9.675406586402147,-18.12391034987806,20.999505753586995,5.5,2.1517000223438885,2.0625,-2.4334777345392524,6.558477734539252,-0.1854888672696262,4.310488867269626,3.25,61.19402985074627,6.233896706239001,2.247988867269627,5,-0.9375,-4.1875,-14.34375,-18.4375,2.875,4,-0.011904761904761862,1.0769230769230769,102.0,2.0,104.125,1.1818181818181819,103.875,-0.011904761904761862 1297,2007-05-14,106.125,106.375,104.25,106.0,1875968.0,0.010714285714285676,5.8,0.03225806451612903,50.0,57.26603359965949,-1.9067971043612033,-3.305344237493969,-10.422656293146218,-18.93537622400916,20.56890123311057,2.125,1.8794169079963865,2.8812499999999943,-1.6066540647874632,7.369154064787452,0.6372979676062585,5.12520203239373,1.957499999999996,76.92307692307693,24.73897349204826,2.243952032393731,5,-2.0625,-3.3125,-14.59375,-18.9375,-0.625,0,-0.011778563015312105,1.3783783783783783,105.0,1.0769230769230769,102.0,2.0,104.125,-0.011778563015312105 1298,2007-05-15,105.0,105.875,104.0,105.875,2046936.0,-0.010600706713780883,3.2857142857142856,-7.0,56.172839506172835,57.499708273471974,-0.5670896590773822,-1.9972434982644671,-8.901011764618517,-17.532135155332043,20.181282838205156,2.125,1.7335568255763718,1.5750000000000028,-2.887858418453007,6.037858418453013,-0.656429209226502,3.8064292092265077,2.9183499999999896,78.84615384615384,24.891580270484184,2.231429209226502,5,-0.9375,-2.125,-12.34375,-16.6875,0.25,1,0.023809523809523725,5.8,106.125,1.3783783783783783,105.0,1.0769230769230769,102.0,0.023809523809523725 1299,2007-05-16,105.625,106.0,104.25,105.0,1174840.0,0.005952380952380931,1.5454545454545454,-0.7142857142857143,54.77707006369427,57.029803704979756,-0.8723076562687453,-2.3800085783662723,-9.178402572744133,-17.866447303090496,19.720120842225764,1.75,1.7959880268660413,1.96875,-2.444056572024678,6.381556572024678,-0.23765328601233193,4.175153286012332,2.1324829999999935,88.46153846153845,33.81463433871539,2.2064032860123377,5,-1.5625,-2.75,-12.40625,-16.75,-2.625,2,0.014201183431952646,3.2857142857142856,105.0,5.8,106.125,1.3783783783783783,105.0,0.014201183431952646 1300,2007-05-18,106.75,107.5,105.375,106.25,2791720.0,0.010650887573964596,1.125,0.8,57.57575757575757,56.55491999310181,-1.6188623661574724,-3.134072577943556,-9.883167212272468,-18.68328293588118,19.86651869549866,2.125,1.964460416412578,2.7562499999999943,-1.5091825072239828,7.0216825072239715,0.6235337463880057,4.888966253611983,0.8498333399999893,90.1639344262295,34.17929761472802,2.13271625361199,5,-2.6875,-3.875,-12.09375,-16.4375,-3.75,4,0.015222482435597096,1.5454545454545454,105.625,3.2857142857142856,105.0,5.8,106.125,0.015222482435597096 1301,2007-05-21,105.25,107.5,105.0,107.5,1811644.0,-0.014051522248243575,1.2222222222222223,-4.5,56.54761904761905,55.69084162902345,-0.11093213838435645,-1.141275129792973,-8.01199504143868,-16.880712449975277,20.455289863736407,2.5,2.080751125608586,0.90625,-2.420154531211125,4.232654531211125,-0.7569522656055625,2.5694522656055625,-5.375,35.714285714285715,-22.7573478597698,1.6632022656055594,5,-1.3125,-2.375,-10.59375,-14.9375,-0.625,0,0.0225653206650831,1.125,106.75,1.5454545454545454,105.625,3.2857142857142856,105.0,0.0225653206650831 1302,2007-05-22,105.125,106.5,104.75,104.75,3148472.0,-0.001187648456057011,-8.333333333333334,-0.16666666666666666,54.601226993865026,55.6077738273082,-0.48795181049308667,-0.8117741324311396,-7.525741575972148,-16.45079707763881,20.24804036619543,1.75,2.074467228370281,0.625,-2.5268582655815095,3.7768582655815095,-0.9509291327907476,2.2009291327907476,-5.097499999999997,32.142857142857146,-26.403241810461942,1.5759291327907534,5,-1.4375,-1.9375,-9.1875,-14.75,-1.375,1,0.026159334126040434,1.2222222222222223,105.25,1.125,106.75,1.5454545454545454,105.625,0.026159334126040434 1303,2007-05-23,106.5,106.625,105.375,105.375,2608692.0,0.013079667063020217,-1.2222222222222223,3.0,58.13953488372092,55.63497360970993,-1.6220089029729934,-2.2738195116324107,-8.632924690471754,-17.537733096561965,18.9416900091265,1.5,1.871802473584836,1.9812500000000028,-1.2154536887523477,5.177953688752353,0.38289815562383467,3.579601844376171,-6.323049999999995,69.23076923076923,8.783901721132182,1.598351844376175,5,-2.8125,-3.3125,-10.5625,-15.75,1.625,2,-0.009389671361502372,-8.333333333333334,105.125,1.2222222222222223,105.25,1.125,106.75,-0.009389671361502372 1304,2007-05-24,106.25,107.25,104.75,106.375,1947476.0,-0.0023474178403756207,1.6666666666666667,-0.1111111111111111,56.97674418604651,55.624003886146966,-1.1609661315652602,-1.821883110993383,-8.164877644584266,-17.00219015803927,17.661482565427427,2.5,1.3328508763296298,1.5437500000000028,-1.5937513105467929,4.6812513105467985,-0.025000655273387906,3.1125006552733936,-5.926588999999993,54.54545454545454,-6.783492810943038,1.5687506552733967,5,-2.5625,-3.0625,-10.3125,-14.3125,2.875,3,-0.009411764705882342,-1.2222222222222223,106.5,-8.333333333333334,105.125,1.2222222222222223,105.25,-0.009411764705882342 1305,2007-05-25,105.625,106.75,105.25,106.0,1999648.0,-0.00588235294117645,-1.6666666666666667,3.0,51.23456790123458,55.11392890645674,0.036113475995335875,-1.1059111006340032,-7.304448794878198,-16.090386782127723,16.312091120695584,1.5,1.3041960464684053,0.8250000000000028,-2.304233973859496,3.954233973859502,-0.7396169869297466,2.3896169869297523,-5.158057219999989,31.818181818181817,-24.2240332988201,1.5646169869297495,5,0.125,-2.4375,-8.75,-13.5,4.5,4,-0.02485207100591713,1.6666666666666667,106.25,-1.2222222222222223,106.5,-8.333333333333334,105.125,-0.02485207100591713 1306,2007-05-28,106.625,106.875,105.75,105.75,497076.0,0.00946745562130169,-1.5714285714285714,-2.3333333333333335,46.25850340136055,54.69820706216347,-0.7924768800974391,-1.9706722558367744,-7.996129463001182,-16.820803387156403,14.798685011051878,1.25,1.2108964345905804,1.6749999999999972,-1.5042915463732953,4.85429154637329,0.08535422681335092,3.2646457731866434,-6.01739607559999,75.0,23.029768932828674,1.5896457731866471,5,-0.875,-3.4375,-8.75,-14.5,4.75,0,-0.03399765533411492,-1.6666666666666667,105.625,1.6666666666666667,106.25,-1.2222222222222223,106.5,-0.03399765533411492 1307,2007-05-29,108.75,109.375,106.75,107.25,2195772.0,0.01992966002344665,-1.1,1.7142857142857142,64.8854961832061,55.66628002627829,-2.800460776722204,-3.798163937408958,-9.648779144210849,-18.63118795312667,14.44638667736513,2.75,1.37397395118208,3.487499999999997,0.10031439602315118,6.874685603976843,1.793907198011567,5.181092801988427,-8.004548154087985,86.48648648648648,30.592585466702346,1.6935928019884239,5,-1.9375,-4.6875,-10.84375,-16.5625,1.125,1,-0.037931034482758585,-1.5714285714285714,106.625,-1.6666666666666667,105.625,1.6666666666666667,106.25,-0.037931034482758585 1308,2007-05-30,106.5,108.0,105.625,108.0,3772516.0,-0.020689655172413834,2.1666666666666665,-1.0,56.46258503401361,55.85355946742487,-0.3523645463528169,-1.362030001403724,-7.0596976456500045,-16.054507291814446,13.874270934733568,3.125,1.3267883910874616,1.0750000000000028,-2.2161364218711554,4.366136421871161,-0.5705682109355763,2.720568210935582,-5.409366227924465,37.83783783783784,-19.96521472333714,1.6455682109355811,5,0.5625,-1.875,-8.59375,-14.3125,6.0,2,-0.025821596244131495,-1.1,108.75,-1.5714285714285714,106.625,-1.6666666666666667,105.625,-0.025821596244131495 1309,2007-05-31,108.875,109.25,107.25,107.875,2999140.0,0.02230046948356801,1.2857142857142858,-0.6666666666666666,68.45637583892618,57.06251705222139,-2.478512506797614,-3.451270822083359,-9.028789392530214,-18.079711913998437,13.82093427542395,2.75,1.4466055437025034,3.15625,-0.2695374622983451,6.582037462298345,1.4433562688508204,4.86914373114918,-7.4529915788074845,87.87878787878788,22.06145932173476,1.7128937311491734,5,-1.8125,-4.25,-8.375,-13.875,3.75,3,-0.006888633754305373,2.1666666666666665,106.5,-1.1,108.75,-1.5714285714285714,106.625,-0.006888633754305373 1310,2007-06-01,110.75,110.75,109.25,109.25,2540544.0,0.01722158438576349,1.0,1.5,66.42857142857143,58.16040065010498,-4.164370927075993,-4.991496872030808,-10.528170628781567,-19.576491055758126,13.897251717056719,1.875,1.5588338912395585,4.65625,0.7588191660708645,8.553680833929135,2.7075345830354394,6.604965416964561,-9.009871915655182,100.0,32.20996250665672,1.9487154169645657,6,-3.0,-5.4375,-10.25,-15.75,1.5,4,-0.01467268623024831,1.2857142857142858,108.875,2.1666666666666665,106.5,-1.1,108.75,-0.01467268623024831 1311,2007-06-04,108.25,110.875,108.125,110.875,2486700.0,-0.02257336343115124,1.0952380952380953,-1.75,55.629139072847686,58.27461310332529,-1.3343945120095952,-2.3667186907179456,-7.718184779750175,-16.70098422834232,13.59751332865436,2.75,1.6213982939687952,2.0,-1.9835186773291156,5.983518677329116,0.008240661335435107,3.991759338664565,-5.969279600715865,50.0,-15.947604262841821,1.9917593386645585,6,-0.4375,-2.875,-7.5625,-13.25,4.75,0,0.01732101616628179,1.0,110.75,1.2857142857142858,108.875,2.1666666666666665,106.5,0.01732101616628179 1312,2007-06-05,108.625,109.625,107.875,108.75,1354232.0,0.0034642032332563577,-1.1538461538461537,0.047619047619047616,60.0,58.481331449578505,-1.2971139373064915,-2.8380002219633127,-7.776479901398744,-16.678517426021216,12.480866210459167,1.75,1.538669577853824,2.34375,-1.706814450594436,6.394314450594436,0.318467774702782,4.369032225297218,-5.6567372326586,57.14285714285714,-6.876851201830462,2.0252822252972167,6,-0.8125,-3.25,-7.9375,-13.625,4.875,1,0.025316455696202445,1.0952380952380953,108.25,1.0,110.75,1.2857142857142858,108.875,0.025316455696202445 1313,2007-06-07,103.75,108.0,102.5,108.0,5301240.0,-0.04487917146144993,1.588235294117647,34.0,45.81005586592179,57.24058830289798,3.5165818090931538,2.136704906473369,-2.6308634403112308,-11.474273008384557,11.746538485683084,6.125,1.4755020569298836,-2.5250000000000057,-6.591551623336599,1.5415516233365878,-4.5582758116683095,-0.49172418833170184,7.125,14.925373134328357,-44.102287794484766,2.0332758116682976,6,2.9375,1.625,-3.0625,-8.75,9.375,3,0.05903614457831319,-1.1538461538461537,108.625,1.0952380952380953,108.25,1.0,110.75,0.05903614457831319 1314,2007-06-08,104.75,105.5,100.625,102.0,4779632.0,0.009638554216867545,1.2941176470588236,-0.6470588235294118,45.50561797752809,56.60403831137504,2.5495422914817993,1.2500182057175948,-3.3511068469300653,-12.129883404405362,11.65386751359696,4.875,1.505133509778915,-1.5562500000000057,-5.562392487677812,2.4498924876778005,-3.559321243838909,0.44682124383889743,5.957499999999996,40.243902439024396,-14.231988187203783,2.0030712438389,6,1.0,0.625,-4.0625,-9.75,6.5,4,0.07398568019093088,1.588235294117647,103.75,-1.1538461538461537,108.625,1.0952380952380953,108.25,0.07398568019093088 1315,2007-06-11,106.875,106.875,105.125,105.875,1765700.0,0.02028639618138417,2.5,0.36363636363636365,53.551912568306015,57.41441710770231,0.6934223297422051,-0.5175689393126817,-5.1699193330996565,-13.932562696029379,11.515614234555024,2.125,1.3863234823860466,0.32500000000000284,-3.133779827444215,3.7837798274442207,-1.4043899137221132,2.054389913722119,3.4291999999999945,60.97560975609756,3.956040734873106,1.7293899137221103,6,-1.125,-1.5,-6.1875,-11.875,2.5,0,0.053801169590643294,1.2941176470588236,104.75,1.588235294117647,103.75,-1.1538461538461537,108.625,0.053801169590643294 1316,2007-06-12,103.75,107.25,103.375,106.625,2793960.0,-0.0292397660818714,-1.1379310344827587,-2.875,47.34299516908213,55.465250328355204,3.763486851891628,2.6445711679029245,-1.7647019289101138,-10.486170191578978,12.277278014795968,3.875,1.23749051249726,-2.737499999999997,-6.355710520190783,0.8807105201907888,-4.54660526009539,-0.9283947399046042,6.167031999999992,34.72222222222222,-24.393014700618018,1.809105260095395,6,2.0,1.625,-2.90625,-8.75,5.25,1,0.08192771084337358,2.5,106.875,1.2941176470588236,104.75,1.588235294117647,103.75,0.08192771084337358 1317,2007-06-13,104.875,105.0,101.5,103.625,2376776.0,0.010843373493975905,3.6666666666666665,-0.43478260869565216,46.829268292682926,54.394881801540684,2.269695876689454,1.4979219747466743,-2.542277568933912,-11.29993196273142,12.941258236544362,3.5,1.3176366377681887,-1.5499999999999972,-5.237104126832264,2.13710412683227,-3.393552063416138,0.2935520634161435,4.670350719999988,57.6271186440678,-0.19995560042443117,1.8435520634161342,6,0.875,0.5,-3.59375,-9.875,5.125,2,0.07747318235995238,-1.1379310344827587,103.75,2.5,106.875,1.2941176470588236,104.75,0.07747318235995238 1318,2007-06-14,107.5,108.0,105.75,105.75,2498608.0,0.025029797377830842,-1.5714285714285714,1.4,52.23214285714286,52.59218924800921,-0.2218685541830041,-0.9804493076831307,-4.7741278616512375,-13.583294373429595,13.354366632988073,3.125,1.5127240423257575,0.9500000000000028,-2.7030448727196728,4.603044872719678,-0.876522436359835,2.7765224363598406,1.6885366911999853,93.22033898305084,33.53325012877434,1.8265224363598367,6,-1.75,-2.125,-5.84375,-12.125,3.875,3,0.05581395348837215,3.6666666666666665,104.875,-1.1379310344827587,103.75,2.5,106.875,0.05581395348837215 1319,2007-06-15,107.125,109.0,106.25,107.5,2749204.0,-0.0034883720930232176,-1.588235294117647,-0.21428571428571427,52.7027027027027,51.06709272291269,-0.13545620220899934,-0.5136460918649846,-3.9538729101877266,-12.893311528815659,13.633923245473689,2.75,1.1465098106651794,0.5,-3.134628772761758,4.134628772761758,-1.317314386380886,2.317314386380886,-6.5,75.0,11.300744857839732,1.8173143863808814,6,-1.375,-1.75,-5.46875,-11.75,3.5,4,0.056009334889148166,-1.5714285714285714,107.5,3.6666666666666665,104.875,-1.1379310344827587,103.75,0.056009334889148166 1320,2007-06-18,108.375,108.5,107.25,107.625,1628060.0,0.011668611435239118,1.5,-2.0,53.12500000000001,50.78885504815184,-1.9643513495706344,-1.7240563987022313,-4.795358759016793,-13.821854014312805,13.436966335937878,1.375,1.1241589448920593,1.6687500000000028,-2.0493378999261296,5.386837899926135,-0.19029394996306337,3.527793949963069,-7.582499999999996,91.66666666666666,28.182524968156144,1.8590439499630664,6,-3.25,-3.0,-6.71875,-13.0,1.0,0,0.026528258362168433,-1.588235294117647,107.125,-1.5714285714285714,107.5,3.6666666666666665,104.875,0.026528258362168433 1321,2007-06-19,107.625,108.625,106.5,108.125,902436.0,-0.00692041522491349,1.8333333333333333,-0.6666666666666666,47.88732394366197,49.44300215300317,-1.466554901059581,-0.8295350730174391,-3.786237381610661,-12.73951885150285,13.464788512286516,2.125,0.6150194513558489,0.7999999999999972,-2.873697406098813,4.4736974060988075,-1.036848703049401,2.6368487030493952,-6.66834999999999,81.66666666666667,20.22087122691424,1.8368487030494016,6,-2.8125,-2.25,-5.96875,-12.25,-1.0,1,0.016260162601626105,1.5,108.375,-1.588235294117647,107.125,-1.5714285714285714,107.5,0.016260162601626105 1322,2007-06-20,107.875,109.875,107.625,107.625,1317808.0,0.0023228803716608404,-17.0,-0.5,52.79187817258883,50.21876018707728,-2.0496757685907454,-0.9095833337766521,-3.8414037833598513,-12.656347805858331,13.447140744462455,2.25,0.0005001091693657145,0.9124999999999943,-2.6986122357170643,4.523612235717053,-0.893056117858535,2.7180561178585236,-6.7574829999999935,51.515151515151516,-12.383308312560843,1.8055561178585287,6,-2.625,-2.125,-5.4375,-12.5,-1.375,2,0.010428736964078755,1.8333333333333333,107.625,1.5,108.375,-1.588235294117647,107.125,0.010428736964078755 1323,2007-06-21,105.5,107.625,105.25,107.0,2366244.0,-0.022016222479721903,-1.375,-6.0,43.14720812182741,49.95671464755498,0.6701395450571113,1.4615946379596778,-1.3112698064265658,-9.962596638273254,13.63794863992517,2.625,-0.29794527734961207,-1.4124999999999943,-5.077860612688838,2.252860612688849,-3.245180306344409,0.4201803063444203,-4.032183679999989,5.405405405405405,-53.16872102846847,1.8326803063444213,6,0.1875,0.25,-2.0625,-10.125,1.25,3,0.042654028436019065,-17.0,107.875,1.8333333333333333,107.625,1.5,108.375,0.042654028436019065 1324,2007-06-25,105.25,105.25,103.0,104.75,1843000.0,-0.0023696682464454666,8.0,-0.3333333333333333,38.04347826086957,48.233555280062035,1.1158687769143398,1.7210763731873442,-0.9904668676782649,-9.376096034960938,14.051058639186694,2.5,-0.7558554749847417,-1.6124999999999972,-5.342622757962772,2.1176227579627778,-3.4775613789813775,0.2525613789813832,-3.4458963327999896,32.72727272727273,-19.75551533543794,1.8650613789813861,6,0.4375,0.5,-1.78125,-9.875,2.375,0,0.05819477434679343,-1.375,105.5,-17.0,107.875,1.8333333333333333,107.625,0.05819477434679343 1325,2007-06-26,103.0,104.5,102.875,103.625,1881168.0,-0.02137767220902609,-2.7142857142857144,-1.25,38.46153846153846,47.24672675700164,3.082559048160533,3.967763989540913,1.3419183389445664,-6.8112382128402515,14.49782297870328,2.375,-0.5736697555033885,-3.731250000000003,-7.812880060082193,0.3503800600821876,-5.772065030041105,-1.6904349699589005,-0.8730604794879895,1.7857142857142856,-48.90391261749429,2.0408150300410974,6,2.6875,2.75,0.46875,-7.625,4.375,1,0.07402912621359214,8.0,105.25,-1.375,105.5,-17.0,107.875,0.07402912621359214 1326,2007-06-27,103.0,104.625,101.875,102.5,1855684.0,0.0,-2.142857142857143,-0.8,37.43016759776536,46.20238223534413,3.3134255827278025,3.881257634745168,1.4783887718453173,-6.533101763728908,15.008448031519169,2.75,-0.44745404910641184,-3.549999999999997,-7.960215414239784,0.8602154142397893,-5.75510770711989,-1.344892292880104,6.875,14.0625,-34.331527954906306,2.2051077071198963,6,2.875,2.75,0.46875,-7.625,3.75,2,0.061893203883495174,-2.7142857142857144,103.0,8.0,105.25,-1.375,105.5,0.061893203883495174 1327,2007-06-28,104.625,105.5,103.625,104.25,1957596.0,0.01577669902912615,-1.3076923076923077,0.75,52.287581699346404,46.20854210670008,1.843050140145138,2.0357518669219132,-0.0005336489966367708,-7.87168410990725,14.484843804757036,2.5,-0.6713805508658197,-1.71875,-6.081326345282619,2.643826345282619,-3.9000381726413025,0.4625381726413025,5.090000000000003,47.82608695652174,-4.603155700249104,2.1812881726413065,6,1.25,1.125,-1.21875,-9.25,0.875,3,0.019115890083632125,-2.142857142857143,103.0,-2.7142857142857144,103.0,8.0,105.25,0.019115890083632125 1328,2007-06-29,103.75,106.5,103.25,105.25,3303924.0,-0.008363201911589013,-1.6,-4.0,47.368421052631575,45.615844145581065,2.3805081908369488,2.8397613586787145,0.9690610154409853,-6.712446769808494,14.373747977172647,3.25,-0.49726570308595797,-2.456249999999997,-6.968860255250036,2.0563602552500413,-4.7125551276250235,-0.19994487237497083,5.808199999999999,40.54054054054054,-12.875283541718424,2.2563051276250223,6,2.125,2.0,-0.3125,-5.8125,1.25,4,0.026506024096385472,-1.3076923076923077,104.625,-2.142857142857143,103.0,-2.7142857142857144,103.0,0.026506024096385472 1329,2007-07-02,108.125,108.5,102.25,103.75,3994492.0,0.04216867469879526,1.4390243902439024,-2.9166666666666665,52.94117647058823,45.59541930897976,-2.0536920503700458,-1.6804660695390794,-3.246466880406146,-10.788854639657032,13.567205082172132,6.25,-0.2665581997696762,1.9562499999999972,-2.4747079277954356,6.38720792779543,-0.2592289638977121,4.171728963897706,1.2795359999999931,94.33962264150944,40.15003850101972,2.2154789638977137,7,-2.25,-2.375,-4.6875,-10.1875,-1.375,0,-0.012716763005780396,-1.6,103.75,-1.3076923076923077,104.625,-2.142857142857143,103.0,-0.012716763005780396 1330,2007-07-03,109.125,109.5,108.0,108.875,2479224.0,0.009248554913294793,2.0,0.05714285714285714,64.05228758169935,47.3915263798728,-3.2811661622396144,-2.960221106121452,-4.039848798457115,-11.483412085600804,12.126313214347023,1.5,-0.3779298509059288,3.0374999999999943,-1.088875368796323,7.163875368796312,0.9743123156018356,5.100687684398153,-7.25,95.08196721311475,36.842393488930085,2.0631876843981614,7,-3.25,-3.375,-5.6875,-11.1875,-1.25,1,-0.013745704467353903,1.4390243902439024,108.125,-1.6,103.75,-1.3076923076923077,104.625,-0.013745704467353903 1331,2007-07-04,110.125,110.25,108.375,108.75,1599444.0,0.009163802978235935,1.3076923076923077,5.5,63.81578947368421,48.61640541332785,-4.346308375707395,-4.018583314719933,-4.760934249956392,-12.157078305651254,11.264146009382792,1.875,-0.455525550292748,3.9437499999999943,-0.4650293692034779,8.352529369203467,1.7393603153982582,6.14813968460173,-8.097499999999997,98.4375,38.463120223383456,2.204389684601738,7,-4.0625,-4.375,-5.65625,-12.1875,-8.0,2,-0.024971623155505163,2.0,109.125,1.4390243902439024,108.125,-1.6,103.75,-0.024971623155505163 1332,2007-07-05,111.375,111.375,109.0,110.5,2492900.0,0.011350737797956922,4.428571428571429,0.6363636363636364,60.99290780141844,50.5992609332824,-5.640814298545834,-5.3250129477377754,-5.832636182579819,-13.219854850967238,10.606142977241648,2.375,-0.6164466104869035,5.056250000000006,0.17983320183026308,9.932666798169748,2.6180416009151344,7.494458399084877,-9.018599999999992,100.0,42.403873053315635,2.4382083990848695,7,-4.75,-5.375,-6.90625,-13.4375,-13.5,3,-0.041526374859708226,1.3076923076923077,110.125,2.0,109.125,1.4390243902439024,108.125,-0.041526374859708226 1333,2007-07-06,109.875,111.25,108.875,110.875,4423220.0,-0.013468013468013518,1.7142857142857142,-1.1428571428571428,57.333333333333336,52.74257816355616,-3.8609801564102355,-3.5232547347088996,-4.301073550883004,-11.52149005130451,10.6954506975248,2.5,-0.5836203159640974,3.25,-1.7156716299852377,8.215671629985238,0.767164185007374,5.732835814992626,-6.97748399999999,83.56164383561644,27.003440489120067,2.4828358149926193,7,-3.25,-3.875,-4.4375,-11.375,-9.375,4,-0.03981797497155859,4.428571428571429,111.375,1.3076923076923077,110.125,2.0,109.125,-0.03981797497155859 1334,2007-07-09,112.5,113.0,109.625,110.0,2754136.0,0.023890784982935065,-1.0769230769230769,-2.5,60.24844720496895,55.16334580171509,-5.978074807831092,-5.837148075229834,-6.746494972765731,-13.978748612242839,10.409679096152377,3.375,-0.6603877792034609,5.487499999999997,-0.03988398197633103,11.014883981976325,2.723808009011833,8.251191990988161,-9.093834959999995,90.0,36.31788253284327,2.7636919909881623,7,-5.0625,-5.6875,-6.65625,-14.0,-12.75,0,-0.06666666666666665,1.7142857142857142,109.875,4.428571428571429,111.375,1.3076923076923077,110.125,-0.06666666666666665 1335,2007-07-10,112.625,115.875,111.25,112.5,3427912.0,0.0011111111111110628,-2.5238095238095237,0.05,62.820512820512825,57.98449527090925,-5.134093154575211,-5.807013912260132,-6.727058763836055,-13.91960610492768,10.908730696960959,4.625,-0.24283474473085676,5.325000000000003,-0.7439026147538499,11.393902614753856,2.2905486926230765,8.35945130737693,-8.451328163199989,56.666666666666664,6.25488996491611,3.0344513073769277,7,-3.5625,-4.375,-6.78125,-13.1875,-15.125,1,-0.05216426193118762,-1.0769230769230769,112.5,1.7142857142857142,109.875,4.428571428571429,111.375,-0.05216426193118762 1336,2007-07-11,112.25,112.375,110.375,111.25,1565484.0,-0.0033296337402886067,2.2,8.0,61.146496815286625,58.968819172680384,-3.6978644960797453,-5.019939484375129,-6.204972385792132,-13.368758327576074,10.7948985168489,2.25,0.35941237018710126,4.525000000000006,-1.6859834800513767,10.735983480051388,1.4195082599743074,7.630491740025704,-6.906195346879997,48.214285714285715,-1.9729108800710549,3.1054917400256916,7,-3.1875,-4.0,-5.71875,-12.125,-17.75,2,-0.03897550111358572,-2.5238095238095237,112.625,-1.0769230769230769,112.5,1.7142857142857142,109.875,-0.03897550111358572 1337,2007-07-12,113.0,113.375,111.25,112.625,2446612.0,0.006681514476614803,2.7777777777777777,0.375,70.83333333333333,61.576031648313915,-3.503352291938853,-5.407257586493671,-6.759870678498487,-13.976681967251807,10.261958705734287,2.125,1.1965790934639813,4.868750000000006,-1.6142617067201854,11.351761706720197,1.6272441466399101,8.110255853360101,-6.603075812192003,58.92857142857143,2.9496808400193686,3.2415058533600924,7,-3.9375,-4.75,-6.40625,-12.75,-19.125,3,-0.09623893805309736,2.2,112.25,-2.5238095238095237,112.625,-1.0769230769230769,112.5,-0.09623893805309736 1338,2007-07-13,113.5,114.75,112.875,114.125,2606720.0,0.004424778761061843,1.0,-1.6666666666666667,72.6027397260274,63.760649787807154,-2.765714381646575,-5.728403331850927,-7.079114793783162,-14.332251637638876,10.905568568487514,1.875,2.1528217011414625,5.068749999999994,-1.8330399089559108,11.9705399089559,1.6178550455220488,8.51964495447794,-6.155268230972808,62.0,2.952707143982323,3.4508949544779512,7,-1.5625,-5.25,-6.90625,-13.25,-17.375,4,-0.13766519823788548,2.7777777777777777,113.0,2.2,112.25,-2.5238095238095237,112.625,-0.13766519823788548 1339,2007-07-16,113.125,113.875,112.75,113.375,1333696.0,-0.0033039647577092213,-1.25,0.4,80.91603053435115,65.63439900476847,-1.7957160153098073,-5.144618105072524,-6.515930166779725,-13.81553152309003,11.892069276162381,1.125,2.652044843183347,4.393749999999997,-2.7850175785865474,11.572517578586542,0.8043662107067178,7.9831337892932765,-4.927241407875528,50.0,-15.617553792966305,3.5893837892932736,7,-1.0,-4.875,-7.09375,-12.875,-13.5,0,-0.11160220994475134,1.0,113.5,2.7777777777777777,113.0,2.2,112.25,-0.11160220994475134 1340,2007-07-17,111.25,114.0,111.125,113.125,2771308.0,-0.016574585635359074,-1.7058823529411764,7.5,72.60273972602741,66.61072681058438,0.4608813447277669,-3.2076443035355737,-4.478712724518118,-11.80228799070646,12.69293033852154,2.875,3.3574842148228043,2.375,-4.88837242246089,9.63837242246089,-1.2566862112304449,6.006686211230445,-2.2845172670879776,20.0,-49.985116310059794,3.6316862112304413,7,1.125,-2.5625,-5.6875,-11.0,-7.625,1,-0.10337078651685394,-1.25,113.125,1.0,113.5,2.7777777777777777,113.0,-0.10337078651685394 1341,2007-07-18,109.375,111.125,109.375,110.75,2537832.0,-0.016853932584269704,-1.5454545454545454,0.7333333333333333,62.837837837837846,66.8157190368532,2.478999010937315,-1.2593858674445784,-2.520384475881727,-9.788564548256403,13.067750167229505,1.875,3.6024630615767563,0.4124999999999943,-6.829600960065832,7.654600960065821,-3.208550480032912,4.0335504800329005,6.5,0.0,-69.78128380692773,3.6210504800329106,7,3.0,-0.6875,-3.8125,-9.125,-4.875,2,-0.10857142857142854,-1.7058823529411764,111.25,-1.25,113.125,1.0,113.5,-0.10857142857142854 1342,2007-07-19,109.0,112.5,107.75,110.25,6920660.0,-0.0034285714285714475,-1.5333333333333334,0.9090909090909091,64.58333333333334,67.62127459240875,2.7733206921974443,-0.83878734210316,-2.157379735193132,-9.25365853523246,13.697454073477072,4.75,3.5251734152679717,-0.018749999999997158,-7.242739184435351,7.2052391844353565,-3.630744592217667,3.5932445922176726,6.7450000000000045,17.857142857142858,-53.32517376401111,3.611994592217674,7,2.8125,-0.3125,-3.4375,-8.75,-3.625,3,-0.1330275229357798,-1.5454545454545454,109.375,-1.7058823529411764,111.25,-1.25,113.125,-0.1330275229357798 1343,2007-07-20,110.0,110.0,109.125,109.5,2271652.0,0.00917431192660545,2.5,-0.4,56.41025641025641,67.19480894855181,2.0036185108775726,-1.564590348737454,-3.0250207988638635,-10.092301854336839,13.63284628917697,1.0,3.409182615143493,0.7562499999999943,-6.2842694747036205,7.796769474703609,-2.764009737351813,4.276509737351802,5.425200000000004,36.0,-30.920731969563676,3.5202597373518074,7,1.8125,-1.125,-4.4375,-9.75,-5.25,4,-0.1465909090909091,-1.5333333333333334,109.0,-1.5454545454545454,109.375,-1.7058823529411764,111.25,-0.1465909090909091 1344,2007-07-23,111.375,111.625,109.625,110.0,2400028.0,0.012499999999999956,1.1333333333333333,2.75,57.50000000000001,66.60364085738371,0.5054037716982549,-2.589982798239731,-4.257014768134866,-11.300303277806563,13.143102647211608,2.0,3.317317839233297,1.8250000000000028,-5.014032710921114,8.66403271092112,-1.5945163554605557,5.244516355460561,3.7431920000000076,57.99999999999999,-5.1371699620972535,3.4195163554605608,7,-0.125,-2.5,-5.8125,-11.125,-8.75,0,-0.1369248035914703,2.5,110.0,-1.5333333333333334,109.0,-1.5454545454545454,109.375,-0.1369248035914703 1345,2007-07-24,110.625,113.125,109.875,110.75,3257048.0,-0.006734006734006703,-3.0,-0.09090909090909091,51.694915254237294,65.55346512837824,1.052556496205014,-1.3064286406181225,-3.301269746033313,-10.397945873697722,12.752956923053732,3.25,3.3949188602770732,0.6937499999999943,-5.4194771389690715,6.80697713896906,-2.3628635694845315,3.75036356948452,4.198464320000014,53.48837209302325,-4.969416691909565,3.05661356948453,7,0.625,-1.75,-5.0625,-10.375,-8.0,1,-0.09943502824858752,1.1333333333333333,111.375,2.5,110.0,-1.5333333333333334,109.0,-0.09943502824858752 1346,2007-07-25,109.375,110.625,109.125,109.75,3927548.0,-0.011299435028248594,-2.4285714285714284,3.0,43.22033898305084,62.48535464501351,2.0694778772595726,0.46974229263474854,-1.9525215797839053,-8.903511610225934,11.978921803158588,1.5,3.1572587570858133,-0.875,-6.061013579050993,4.311013579050993,-3.4680067895255036,1.7180067895255036,5.165525747200007,30.23255813953488,-22.021535945961666,2.5930067895254987,7,1.875,-0.5,-4.125,-9.125,-6.375,2,-0.0525714285714286,-3.0,110.625,1.1333333333333333,111.375,2.5,110.0,-0.0525714285714286 1347,2007-07-26,106.625,111.25,106.625,110.25,6155508.0,-0.025142857142857133,-1.5517241379310345,9.666666666666666,39.84374999999999,58.84546689767714,4.2690184892451555,3.5597710985963573,0.8300396582368421,-5.910611556135848,11.197929387512527,4.625,2.7620974419965876,-3.7249999999999943,-8.516439735281878,1.0664397352818895,-6.120719867640943,-1.3292801323590453,7.643904717312012,0.0,-46.29892842170497,2.395719867640943,7,3.6875,2.25,-1.53125,-6.375,-3.0,3,-0.01992966002344665,-2.4285714285714284,109.375,-3.0,110.625,1.1333333333333333,111.375,-0.01992966002344665 1348,2007-07-27,106.5,108.375,105.0,105.875,3856120.0,-0.0011723329425556983,-1.8421052631578947,-0.1724137931034483,27.77777777777777,52.94121659139121,3.6840653984018843,4.112191863438923,1.023087388764381,-5.528997040082459,10.940182877247778,3.375,2.396315696614593,-3.987499999999997,-8.089729817267695,0.11472981726770115,-6.038614908633846,-1.936385091366148,7.310270434273292,18.461538461538463,-21.387915950128065,2.0511149086338505,7,3.0,2.375,-1.0,-4.375,-1.75,4,-0.010563380281690127,-1.5517241379310345,106.625,-2.4285714285714284,109.375,-3.0,110.625,-0.010563380281690127 1349,2007-07-30,106.75,108.0,105.75,106.5,4187676.0,0.0023474178403755097,-1.5714285714285714,0.4,28.440366972477065,48.03428628544117,2.7207936260488026,3.9567639328630833,0.8252944372410553,-5.550257882419885,11.38753237231246,2.25,1.7444989454931488,-3.668750000000003,-7.9785269816517115,0.6410269816517058,-5.823638490825857,-1.5138615091741485,6.35544879953143,21.53846153846154,-15.515195489773625,2.154888490825857,7,2.3125,2.125,-1.03125,-2.625,-2.125,0,-0.0187353629976581,-1.8421052631578947,106.5,-1.5517241379310345,106.625,-2.4285714285714284,109.375,-0.0187353629976581 1350,2007-07-31,107.625,109.375,106.875,107.5,3059956.0,0.008196721311475308,-2.6363636363636362,0.5,33.6283185840708,44.788784146133715,1.4276437258523629,3.123783836437923,-0.022522202825712156,-6.1631618206634755,12.002424343311475,2.625,0.9739684614316104,-2.71875,-7.1731054971210995,1.7356054971210995,-4.94592774856055,-0.49157225143945027,4.832012895568923,42.0,6.0954414071792655,2.227177748560546,7,1.4375,1.25,-1.90625,-3.4375,-4.375,1,-0.04645760743321714,-1.5714285714285714,106.75,-1.8421052631578947,106.5,-1.5517241379310345,106.625,-0.04645760743321714 1351,2007-08-01,107.375,107.875,104.25,105.75,3440640.0,-0.0023228803716608404,1.7619047619047619,13.0,29.35779816513761,40.874835794111966,1.5244176965569096,3.327816151187079,0.30067347890914675,-5.6698175816294025,12.691168023372878,3.625,0.04577337273515525,-2.831249999999997,-7.47959081887474,1.817090818874746,-5.155420409437369,-0.5070795905626255,4.485451863923416,44.642857142857146,11.169403700327337,2.324170409437374,8,1.3125,1.5,-1.65625,-3.1875,-6.5,2,-0.04423748544819561,-2.6363636363636362,107.625,-1.5714285714285714,106.75,-1.8421052631578947,106.5,-0.04423748544819561 1352,2007-08-02,106.75,109.25,106.0,107.75,2657356.0,-0.005820721769499437,-1.6,-0.6153846153846154,25.454545454545453,37.43531235458853,2.007836460250502,3.7824870308115095,0.9971454825714261,-4.810620782689682,12.889050437903485,3.25,-0.6999498499834402,-3.2249999999999943,-8.0839310065396,1.633931006539612,-5.65446550326979,-0.7955344967301983,4.3494066775310785,48.78048780487805,18.134072894795636,2.4294655032698027,8,1.9375,2.3125,-0.9375,-2.5625,-7.25,3,-0.03512880562060894,1.7619047619047619,107.375,-2.6363636363636362,107.625,-1.5714285714285714,106.75,-0.03512880562060894 1353,2007-08-03,105.5,107.75,105.0,106.875,2406072.0,-0.011709601873536313,-1.3157894736842106,1.375,23.931623931623918,33.70549279143564,2.852336762486374,4.941258407816306,2.2612388333989486,-3.389195974730228,13.250357167599294,2.75,-1.1594193462288445,-4.256249999999994,-9.511870425090436,0.9993704250904472,-6.884060212545222,-1.6284397874547665,4.914466009777968,24.390243902439025,-3.6507651011270426,2.627810212545222,8,3.1875,3.5625,0.3125,-1.3125,-8.875,4,-0.017772511848341277,-1.6,106.75,1.7619047619047619,107.375,-2.6363636363636362,107.625,-0.017772511848341277 1354,2007-08-06,105.0,105.125,103.25,104.375,2660340.0,-0.004739336492891044,3.2857142857142856,-0.45454545454545453,26.41509433962264,30.896623800922896,2.629460316950926,5.112698529779394,2.77787219518072,-2.744884920544706,13.253653525444346,2.25,-1.6651343894902482,-4.381249999999994,-9.877346102545644,1.1148461025456555,-7.129298051272826,-1.6332019487271623,4.798019408800172,28.57142857142857,-0.4666083391292233,2.748048051272825,8,2.25,4.0625,0.8125,-0.5,-8.375,0,-0.0023809523809523725,-1.3157894736842106,105.5,-1.6,106.75,1.7619047619047619,107.375,-0.0023809523809523725 1355,2007-08-07,106.75,108.0,105.625,106.625,2575472.0,0.016666666666666607,-1.2352941176470589,0.2,39.99999999999999,30.538808358361692,0.30395018147029873,3.0567100125912248,1.085332354432964,-4.328953159455438,12.127807763317897,3.0,-2.0261635403834646,-2.3375000000000057,-7.730660873784771,3.0556608737847597,-5.0340804368923955,0.3590804368923841,2.2622570797441455,58.333333333333336,24.56375421813143,2.6965804368923827,8,0.5,2.8125,-0.9375,-2.25,-9.875,1,-0.01990632318501173,3.2857142857142856,105.0,-1.3157894736842106,105.5,-1.6,106.75,-0.01990632318501173 1356,2007-08-08,107.875,108.125,105.25,107.375,3105640.0,0.01053864168618257,4.75,4.0,45.94594594594595,31.216830130133467,-1.1803246968226802,1.6729115465312958,-0.0001881051139775991,-5.251852495972955,11.32848172767949,2.875,-2.5239411886993253,-0.9937500000000057,-6.198425908813746,4.210925908813735,-3.596087954406869,1.6085879544068575,0.4457862301748463,77.08333333333334,39.59483890098491,2.602337954406868,8,-1.5625,1.6875,-2.0625,-3.375,-10.0,2,-0.042873696407879525,-1.2352941176470589,106.75,3.2857142857142856,105.0,-1.3157894736842106,105.5,-0.042873696407879525 1357,2007-08-09,102.125,108.375,100.75,108.375,6419220.0,-0.05330243337195828,1.44,-12.5,28.859060402684563,31.336972644011993,4.318341684573312,6.92126715685022,5.654784333231817,0.7347284523500832,10.635785986498759,7.625,-3.0464867065503825,-6.200000000000003,-11.841365083027057,-0.5586349169729488,-9.020682541513523,-3.379317458486483,1.125,18.0327868852459,-18.83251903236223,2.8206825415135266,8,2.9375,6.1875,3.78125,2.375,-4.0,3,-0.012239902080783405,4.75,107.875,-1.2352941176470589,106.75,3.2857142857142856,105.0,-0.012239902080783405 1358,2007-08-10,97.875,99.875,96.0,99.875,8560720.0,-0.041615667074663354,2.875,0.32,18.604651162790702,30.244115331824624,8.06426647769149,10.477867474376424,9.830947460265662,5.141116760400678,9.893469897075146,6.125,-3.480363907741406,-9.668750000000003,-16.495687261204196,-2.8418127387958094,-13.0822186306021,-6.255281369397906,10.5,15.151515151515152,-18.253855064083144,3.413468630602096,8,4.8125,8.0625,8.4375,6.875,-2.125,4,0.016602809706258048,1.44,102.125,4.75,107.875,-1.2352941176470589,106.75,0.016602809706258048 1359,2007-08-13,100.5,101.375,99.25,99.5,4053580.0,0.026819923371647514,-1.8333333333333333,-0.5,28.342245989304814,29.656773932406182,4.983542891169066,7.229182247108852,7.0845258976633545,2.70532414910636,8.995145530669133,3.5,-3.608031840157082,-6.412499999999994,-13.399376796424733,0.5743767964247439,-9.90593839821237,-2.919061601787618,7.875,36.36363636363637,5.271488052120624,3.4934383982123696,8,2.125,5.4375,5.8125,4.5625,-2.25,0,-0.03855721393034828,2.875,97.875,1.44,102.125,4.75,107.875,-0.03855721393034828 1360,2007-08-14,99.75,101.125,98.0,99.5,2938772.0,-0.007462686567164201,1.0833333333333333,0.25,28.961748633879793,29.612768428933087,5.02771770413014,7.45571506366619,7.641439717884495,3.612152791325471,8.816716736850633,3.125,-3.595802351216136,-6.587500000000006,-13.95389774852481,0.7788977485247983,-10.270698874262408,-2.9043011257376037,8.377499999999998,30.303030303030305,-0.8607611109357833,3.683198874262401,8,2.875,6.1875,7.375,6.6875,3.375,1,-0.03132832080200498,-1.8333333333333333,100.5,2.875,97.875,1.44,102.125,-0.03132832080200498 1361,2007-08-15,97.5,99.875,95.875,98.75,4663096.0,-0.022556390977443663,1.2857142857142858,-5.0,29.608938547486034,30.074367661482047,6.40298134544679,9.244421246822895,9.748822125522452,5.985535119166087,9.438643806985148,4.0,-3.6910616127354814,-8.243750000000006,-16.44615457362788,-0.04134542637213201,-12.34495228681395,-4.142547713186062,10.384950000000003,13.0,-21.19263358403707,4.101202286813939,8,4.625,7.8125,11.15625,10.375,6.5,2,-0.0064102564102563875,1.0833333333333333,99.75,-1.8333333333333333,100.5,2.875,97.875,-0.0064102564102563875 1362,2007-08-16,94.5,95.25,92.5,94.5,4376568.0,-0.03076923076923077,2.6666666666666665,-0.0,26.237623762376245,30.330589864898972,8.361926366026495,11.702407981412449,12.556314584834581,9.090729301529876,10.86030578901697,5.0,-4.048618838435075,-10.518749999999997,-19.97650753715314,-1.0609924628468548,-15.247628768576561,-5.789871231423433,12.90455200000001,22.535211267605636,-13.083544163873928,4.72887876857657,8,5.9375,9.125,14.15625,13.375,10.5,3,0.03571428571428581,1.2857142857142858,97.5,1.0833333333333333,99.75,-1.8333333333333333,100.5,0.03571428571428581 1363,2007-08-17,93.875,97.5,90.875,93.125,5838508.0,-0.006613756613756627,-1.5238095238095237,100.0,24.878048780487802,30.159807024995104,8.006471104641236,11.654980102798561,13.134735266433182,9.820352985089926,12.105329621775743,6.625,-4.403301851398794,-10.337500000000006,-20.71209574355086,0.0370957435508501,-15.524797871775434,-5.150202128224578,12.635278880000016,28.57142857142857,-8.463697684867249,5.1872978717754314,8,5.75,8.9375,14.78125,14.0,7.875,4,0.045272969374167804,2.6666666666666665,94.5,1.2857142857142858,97.5,1.0833333333333333,99.75,0.045272969374167804 1364,2007-08-20,96.125,96.625,94.0,95.375,4367312.0,0.023968042609853635,2.0,1.0,28.70370370370371,28.904662992073288,4.878149841078354,8.6472586853329,10.831102858871247,7.685130682004456,12.885436933738644,2.75,-4.647181172119417,-7.325000000000003,-17.72470900402601,3.0747090040260048,-12.524854502013014,-2.125145497986992,9.134456569600019,51.21951219512195,14.20052373700382,5.199854502013007,8,3.5,6.3125,13.96875,11.75,3.75,0,-0.0039011703511053764,-1.5238095238095237,93.875,2.6666666666666665,94.5,1.2857142857142858,97.5,-0.0039011703511053764 1365,2007-08-21,99.625,100.125,96.0,97.375,4438868.0,0.03641092327698314,1.5384615384615385,3.0,37.1900826446281,27.93178929192686,0.2918758529023364,4.512258316597439,7.248529390704192,4.319430060432609,12.884554653421706,4.125,-4.70349208046818,-3.2750000000000057,-13.231021716581964,6.681021716581952,-8.253010858290978,1.7030108582909662,4.48370004403202,94.5945945945946,56.12174830043597,4.978010858290978,8,0.0,2.8125,10.5625,8.25,1.75,1,-0.013801756587201952,2.0,96.125,-1.5238095238095237,93.875,2.6666666666666665,94.5,-0.013801756587201952 1366,2007-08-22,103.625,104.25,100.0,100.25,4594176.0,0.04015056461731503,-1.1935483870967742,1.5,45.353159851301115,29.764467008439812,-4.888459403625092,0.06260533908292132,3.3114772894110587,0.4803485711293547,12.80590489836948,4.625,-4.739533252953805,1.0125000000000028,-8.477418473389434,10.50241847338944,-3.7324592366947087,5.757459236694714,-12.75,95.32710280373831,55.75565255946873,4.744959236694715,8,-6.0625,-1.625,6.90625,4.25,-0.5,2,-0.004825090470446325,1.5384615384615385,99.625,2.0,96.125,-1.5238095238095237,93.875,-0.004825090470446325 1367,2007-08-23,104.5,106.125,103.125,105.5,4355152.0,0.008443908323281013,1.6666666666666667,-0.2962962962962963,48.496240601503764,33.085754723852375,-6.024698160775216,-1.0327042802378514,2.4746229526386685,-0.2030604362734323,13.530991995804008,3.0,-5.146512660506346,1.9937500000000057,-7.3535247928276135,11.341024792827625,-2.679887396413804,6.667387396413815,-13.357500000000002,89.34426229508196,45.87575448326797,4.6736373964138105,8,-6.0,-2.5,6.03125,3.375,-0.875,3,-0.004784688995215336,-1.1935483870967742,103.625,1.5384615384615385,99.625,2.0,96.125,-0.004784688995215336 1368,2007-08-24,105.375,106.25,103.5,103.875,3860980.0,0.00837320574162681,-1.4444444444444444,-1.5,50.55762081784386,35.554129704801156,-6.396614922086002,-2.104190826588365,1.5640981303712351,-0.8754445045843795,13.788892305511247,2.75,-5.768843682408999,2.924999999999997,-6.334205945265566,12.18420594526556,-1.7046029726327845,7.554602972632779,-13.633200000000002,92.85714285714286,45.541902949813675,4.6296029726327825,8,-6.8125,-3.375,4.875,2.5,2.125,4,-0.003558718861209953,1.6666666666666667,104.5,-1.1935483870967742,103.625,1.5384615384615385,99.625,-0.003558718861209953 1369,2007-08-27,104.75,106.5,104.125,106.0,1337484.0,-0.005931198102016588,1.1111111111111112,-0.8333333333333334,46.92307692307692,37.549832848045284,-5.705329772884909,-1.7251580685298364,2.157667529031457,-0.025455197365161553,14.081367686388646,2.375,-5.591964453810178,2.4000000000000057,-6.705594000682339,11.50559400068235,-2.1527970003411667,6.952797000341178,-12.137708000000003,83.33333333333334,35.866364939989225,4.5527970003411715,8,-6.0625,-2.75,5.59375,3.125,4.0,0,-0.02863961813842486,-1.4444444444444444,105.375,1.6666666666666667,104.5,-1.1935483870967742,103.625,-0.02863961813842486 1370,2007-08-28,102.625,105.5,102.375,104.375,4382812.0,-0.02028639618138428,-1.7777777777777777,1.4,42.16417910447761,38.944859576599896,-3.4974138794780885,0.006375057181529087,4.185598809745969,2.2845230705495965,14.896643451816663,3.125,-4.774550852068941,0.5250000000000057,-8.238936270156671,9.288936270156682,-3.8569681350783327,4.906968135078344,-8.901691360000001,40.38461538461539,-3.1982719184792714,4.381968135078336,8,-3.9375,-0.625,7.4375,5.25,5.75,1,-0.02679658952496955,1.1111111111111112,104.75,-1.4444444444444444,105.375,1.6666666666666667,104.5,-0.02679658952496955 1371,2007-08-29,102.625,103.875,100.75,100.75,4796084.0,0.0,-2.3333333333333335,-1.0714285714285714,50.90090090090089,41.685223703102636,-3.0105749851512087,-0.3876015144571028,4.110707184570174,2.3975312115335328,15.06400773395156,3.125,-4.328135099618677,0.7625000000000028,-7.649935969882193,9.174935969882199,-3.443717984941088,4.968717984941094,-7.879556051199998,32.608695652173914,-13.619267871421314,4.2062179849410954,8,-3.9375,-1.5625,7.4375,5.25,5.625,2,-0.01218026796589522,-1.7777777777777777,102.625,1.1111111111111112,104.75,-1.4444444444444444,105.375,-0.01218026796589522 1372,2007-08-30,103.0,103.625,100.375,103.625,4216604.0,0.0036540803897686658,9.4,-0.3333333333333333,60.732984293193724,45.669105426736635,-2.2943246845993173,-1.1151195697299556,3.655569508807389,2.102941155565148,15.74785487082102,3.25,-3.824692230460556,1.3250000000000028,-6.79069305014734,9.440693050147345,-2.7328465250736684,5.382846525073674,-7.314191567104004,42.857142857142854,-7.000153285636635,4.057846525073672,8,-2.75,-1.9375,7.0625,4.875,6.0,3,0.0012135922330096527,-2.3333333333333335,102.625,-1.7777777777777777,102.625,1.1111111111111112,104.75,0.0012135922330096527 1373,2007-08-31,103.625,104.625,102.5,103.75,2436296.0,0.0060679611650484855,1.2666666666666666,0.2,57.14285714285714,48.829011364420346,-1.5542928594020538,-1.9898108544510649,3.0326071849861904,1.5548182073787586,16.067899725222492,2.125,-3.1282818665799113,2.043750000000003,-5.92794127865001,10.015441278650016,-1.9420956393250037,6.029595639325009,-7.07405624173569,53.06122448979592,1.4352286708799369,3.985845639325007,8,-2.375,-3.5,5.96875,4.25,5.25,4,0.0,9.4,103.0,-2.3333333333333335,102.625,-1.7777777777777777,102.625,0.0 1374,2007-09-03,104.75,104.75,103.25,104.5,1078820.0,0.010856453558504287,11.0,-2.0,61.235955056179776,51.50077496570386,-1.483142118810747,-3.303892844919318,1.9308189521986776,0.4721037849276968,15.890114074957557,1.5,-1.9250709968008408,3.1812500000000057,-4.7686237990644855,11.131123799064497,-0.7936868995322328,7.156186899532244,-7.4031317423968375,85.36585365853658,29.760306417794432,3.974936899532245,9,-1.5,-4.625,4.4375,3.5,5.75,0,0.026252983293556076,1.2666666666666666,103.625,9.4,103.0,-2.3333333333333335,102.625,0.026252983293556076 1375,2007-09-04,104.625,105.25,103.375,104.5,3046784.0,-0.0011933174224343368,1.7272727272727273,0.5,67.70186335403727,53.98396424378566,-0.6417968217368184,-3.5270909666948143,2.150592107319852,0.6570548274222574,16.623787354025296,1.875,-0.5144377261340765,3.1624999999999943,-4.5490344230506,10.874034423050588,-0.6932672115252956,7.018267211525284,-6.545881203005095,87.17948717948718,25.102964913630295,3.8557672115252957,9,-1.1875,-4.5,4.34375,3.625,9.0,1,0.03942652329749108,11.0,104.75,1.2666666666666666,103.625,9.4,103.0,0.03942652329749108 1376,2007-09-05,103.25,105.0,103.0,103.875,3651888.0,-0.01314217443249699,-2.5555555555555554,-5.0,73.64864864864865,56.778676249023974,0.7536720659140599,-2.6523368536282703,3.6063416594627853,2.1105655634930542,17.321495324161738,2.0,0.7171273128680582,2.018749999999997,-5.140746362028153,9.178246362028148,-1.560998181014071,5.598498181014065,-4.49721070676469,58.97435897435898,-7.769110559001433,3.5797481810140748,9,0.1875,-3.1875,5.71875,5.0,11.75,2,0.04963680387409197,1.7272727272727273,104.625,11.0,104.75,1.2666666666666666,103.625,0.04963680387409197 1377,2007-09-06,100.875,104.375,100.0,103.75,2995112.0,-0.02300242130750607,1.121212121212121,4.6,67.28395061728395,58.63715733785065,2.861284845279627,-0.39609318909126046,5.983771763157904,4.545075166154248,17.14176793602026,4.375,1.4715051451005934,-0.29375000000000284,-7.442210912745637,6.854710912745631,-3.8679804563728197,3.280480456372814,-1.502433850223511,16.666666666666664,-52.63722763387276,3.5742304563728196,9,2.375,-0.8125,7.90625,7.375,12.875,3,0.07311028500619576,-2.5555555555555554,103.25,1.7272727272727273,104.625,11.0,104.75,0.07311028500619576 1378,2007-09-07,99.5,101.25,98.875,101.0,4713156.0,-0.013630731102850069,1.375,0.5217391304347826,58.70967741935484,59.94677961521487,3.7048844446597684,1.1667074708111613,7.373482531156071,5.950238534640093,16.081671542767207,2.375,1.631122841648505,-1.75,-8.776734661277573,5.2767346612775725,-5.263367330638786,1.7633673306387863,7.0,9.803921568627452,-59.23514650262653,3.513367330638783,9,2.6875,0.125,9.375,8.75,15.5,4,0.09547738693467345,1.121212121212121,100.875,-2.5555555555555554,103.25,1.7272727272727273,104.625,0.09547738693467345 1379,2007-09-10,96.625,99.875,96.125,98.625,4166308.0,-0.028894472361809087,-1.5,1.3333333333333333,42.00000000000001,59.92853749249513,5.929722884119855,3.93844337216953,10.08904794732824,8.844977823625555,15.662326240359736,3.75,1.5087502661662882,-4.431250000000006,-11.752575645709669,2.8900756457096577,-8.091912822854837,-0.770587177145174,9.722499999999997,5.47945205479452,-57.83496707165189,3.6606628228548295,9,4.0625,3.0,12.25,11.625,14.5,0,0.12677878395860276,1.375,99.5,1.121212121212121,100.875,-2.5555555555555554,103.25,0.12677878395860276 1380,2007-09-11,96.625,97.875,96.5,97.5,3192192.0,0.0,-1.4444444444444444,0.4375,26.27118644067798,57.19190255247037,5.5754349224441455,3.8918599776880143,9.894088246661198,8.88088465849384,14.980207713688564,1.375,1.1991899356755198,-4.275000000000006,-11.842937910060186,3.292937910060175,-8.058968955030096,-0.49103104496991534,9.313599999999994,5.633802816901409,-51.415776451801634,3.7839689550300886,9,4.0625,3.0,11.53125,11.625,17.125,1,0.14359637774902967,-1.5,96.625,1.375,99.5,1.121212121212121,100.875,0.14359637774902967 1381,2007-09-12,96.875,97.0,95.75,97.0,2328768.0,0.002587322121604174,19.0,0.14285714285714285,23.008849557522126,53.00033202628463,4.943929246965197,3.7867862625894446,9.415776000045028,8.696552274709688,13.931110661942887,1.25,1.049026734022803,-3.9937500000000057,-11.62569248226697,3.638192482266959,-7.809721241133488,-0.1777787588665234,8.671055999999993,13.043478260869565,-38.271943783633574,3.8159712411334836,9,3.625,2.75,11.53125,11.375,15.625,2,0.17290322580645157,-1.4444444444444444,96.625,-1.5,96.625,1.375,99.5,0.17290322580645157 1382,2007-09-13,97.875,97.875,95.75,96.5,3867428.0,0.010322580645161228,2.090909090909091,-11.0,23.68421052631578,49.2827046244467,3.509564422804303,3.2175631647038188,8.154079135484963,7.708824705042019,12.165105084269822,2.125,1.2618923540265712,-3.1624999999999943,-10.337062154254625,4.012062154254636,-6.7497810771273095,0.4247810771273208,7.083292639999996,38.63636363636363,-7.117619517720534,3.5872810771273134,9,2.625,1.75,10.0625,10.375,11.625,3,0.17496807151979565,19.0,96.875,-1.4444444444444444,96.625,-1.5,96.625,0.17496807151979565 1383,2007-09-14,98.125,99.125,95.375,97.5,3170348.0,0.0025542784163474774,1.8571428571428572,0.45454545454545453,26.126126126126124,45.38161252110741,2.6790772147711834,3.4807475703338184,7.688248551974596,7.406810976835047,10.872679418406467,3.75,1.1108470888841424,-3.125,-9.626518041358096,3.3765180413580964,-6.375759020679055,0.1257590206790553,6.28079508159999,61.111111111111114,19.27991227382293,3.250759020679048,9,2.1875,0.5625,8.5625,10.125,8.625,4,0.15923566878980888,2.090909090909091,97.875,19.0,96.875,-1.4444444444444444,96.625,0.15923566878980888 1384,2007-09-17,95.75,98.125,95.375,98.125,2105252.0,-0.02420382165605095,1.3157894736842106,-3.8,25.663716814159287,40.710707350009855,4.071312453028398,6.141068833155671,9.730745758992896,9.773339599967287,9.510409463602318,2.75,0.5533027230339655,-5.481250000000003,-12.04684763985128,1.0843476398512735,-8.764048819925634,-2.198451180074372,7.933331475071995,10.0,-30.69170908359642,3.282798819925637,9,4.4375,2.9375,8.5625,10.1875,27.375,0,0.2010443864229765,1.8571428571428572,98.125,2.090909090909091,97.875,19.0,96.875,0.2010443864229765 1385,2007-09-18,98.25,98.625,95.5,95.5,3137296.0,0.02610966057441244,-1.2727272727272727,-1.1578947368421053,36.84210526315789,36.62109141828867,0.6391316892388375,3.723691139257653,6.916407956996238,7.259360662145056,9.066309535916567,3.125,0.08596181124980262,-2.9124999999999943,-9.576967839141162,3.751967839141173,-6.244733919570578,0.41973391957058936,4.768664957066235,76.66666666666667,33.508658580861244,3.3322339195705846,9,1.625,0.4375,6.03125,7.6875,23.0,1,0.13104325699745556,1.3157894736842106,95.75,1.8571428571428572,98.125,2.090909090909091,97.875,0.13104325699745556 1386,2007-09-19,103.125,103.125,101.25,101.75,6464296.0,0.04961832061068705,1.7272727272727273,0.5,50.29585798816568,34.733525570608855,-4.755562432307386,-1.255034505094386,1.7893263367996894,2.4005835881527844,9.313339638957403,4.875,-0.5118074358171611,1.9874999999999972,-4.641731518533305,8.6167315185333,-1.3271157592666611,5.3021157592666555,-7.75,100.0,54.45742254705769,3.314615759266653,9,-3.875,-4.4375,1.15625,2.8125,25.125,2,0.10303030303030303,-1.2727272727272727,98.25,1.3157894736842106,95.75,1.8571428571428572,98.125,0.10303030303030303 1387,2007-09-20,104.0,104.375,101.625,102.5,4468020.0,0.00848484848484854,1.4444444444444444,1.0909090909090908,50.87719298245614,33.86324952206456,-5.744790327035275,-2.2866516994236576,0.6430364752953039,1.5650223371360283,9.928317125914813,2.75,-1.2629267419868313,2.887500000000003,-3.6919236669691173,9.466923666969123,-0.40221183348455725,6.177211833484563,-8.5,95.83333333333334,49.12506767853148,3.2897118334845574,9,-4.125,-5.3125,-0.28125,1.875,23.0,3,0.08173076923076916,1.7272727272727273,103.125,-1.2727272727272727,98.25,1.3157894736842106,95.75,0.08173076923076916 1388,2007-09-21,105.0,105.375,102.25,103.75,4924452.0,0.009615384615384581,2.125,0.8333333333333334,50.588235294117645,34.817497888077625,-6.5738836216224,-3.4953970534098744,-0.6383456686465934,0.5987010657624268,10.642506538408494,3.125,-2.037980055454028,3.90625,-2.623980813201314,10.436480813201314,0.6411345933993431,7.171365406600657,-9.144999999999996,96.25,52.183143544148066,3.265115406600655,9,-4.625,-6.3125,-2.96875,-0.8125,22.25,4,0.04285714285714293,1.4444444444444444,104.0,1.7272727272727273,103.125,-1.2727272727272727,98.25,0.04285714285714293 1389,2007-09-24,101.75,104.75,101.75,104.125,3300320.0,-0.030952380952380953,-1.5263157894736843,-1.9,44.10256410256411,36.79876207273164,-2.816651612993766,-0.5077035125678719,2.298794633615586,3.86781490322268,11.278115190237841,3.25,-2.6437149562711824,0.8062500000000057,-5.504494284238774,7.116994284238785,-2.349122142119384,3.9616221421193956,-5.323799999999991,63.29113924050633,23.658328612049885,3.1553721421193863,9,-1.375,-1.5,-0.53125,1.625,22.75,0,0.0491400491400491,2.125,105.0,1.4444444444444444,104.0,1.7272727272727273,103.125,0.0491400491400491 1390,2007-09-25,99.875,102.0,98.5,101.125,4435280.0,-0.01842751842751844,1.3333333333333333,0.5263157894736842,43.21608040201004,39.04400994434141,-0.48294425246990613,1.2128957325962944,3.8931428848925975,5.747227967425573,11.744691842823702,3.5,-2.9910693564837203,-0.9312500000000057,-7.207497517007013,5.344997517007002,-4.069373758503502,2.206873758503491,-2.9118719999999882,20.0,-16.476289208981527,3.138123758503503,9,0.5,1.0625,1.15625,3.5,25.875,1,0.23279098873591986,-1.5263157894736843,101.75,2.125,105.0,1.4444444444444444,104.0,0.23279098873591986 1391,2007-09-26,101.375,102.0,99.0,101.0,4823772.0,0.015018773466833446,2.6923076923076925,-0.3,51.041666666666664,42.08372729326929,-1.4276204097011203,-0.4063884460439908,2.184580938192852,4.230469856897159,11.856840100584344,3.0,-2.68337697923954,0.6312499999999943,-5.593422365083271,6.855922365083259,-2.4810861825416453,3.743586182541634,-3.9071596799999924,41.81818181818181,2.7189518650842786,3.1123361825416356,9,-1.0,-0.4375,-0.34375,2.0,24.625,2,0.19605425400739818,1.3333333333333333,99.875,-1.5263157894736843,101.75,2.125,105.0,0.19605425400739818 1392,2007-09-27,103.125,103.375,101.375,102.25,2622068.0,0.01726263871763245,1.9090909090909092,2.3333333333333335,57.43589743589743,45.56259077213277,-2.6313008622638847,-2.262545486451188,0.2541432692618031,2.4278122267716924,11.831823284533346,2.0,-2.041810554028018,2.375,-3.8594543508338717,8.609454350833872,-0.7422271754169287,5.492227175416929,-5.182730099199986,67.27272727272727,23.457096689935042,3.1172271754169345,9,-2.75,-2.1875,-3.34375,0.25,23.875,3,0.24363636363636365,2.6923076923076925,101.375,1.3333333333333333,99.875,-1.5263157894736843,101.75,0.24363636363636365 1393,2007-09-28,103.625,103.625,101.875,103.375,3450736.0,0.00484848484848488,13.0,0.2857142857142857,65.9090909090909,50.03429900490295,-2.5357402400425144,-2.911836877255382,-0.4564425109403487,1.9433919700727955,12.109558549090368,1.75,-1.311282497634096,2.875,-3.3594543508338717,9.109454350833872,-0.24222717541692873,5.992227175416929,-5.236766293247982,82.0,31.958062037176582,3.1172271754169345,9,-3.1875,-2.6875,-3.375,-0.25,23.375,4,0.2255729794933654,1.9090909090909092,103.125,2.6923076923076925,101.375,1.3333333333333333,99.875,0.2255729794933654 1394,2007-10-01,107.5,107.625,103.0,103.0,5180736.0,0.03739445114595896,-1.0555555555555556,18.0,71.01449275362319,53.83123094828798,-5.105635161873565,-6.9253148193620575,-4.545669416700349,-1.8973289692141293,12.821179768951604,4.625,-0.5062131035448374,6.612499999999997,-0.09663556279791408,13.321635562797908,3.2579322186010415,9.967067781398953,-8.692560315653097,98.63013698630137,41.1957863339111,3.3545677813989587,10,-4.4375,-6.0,-7.21875,-4.125,23.25,0,0.1837209302325582,13.0,103.625,1.9090909090909092,103.125,2.6923076923076925,101.375,0.1837209302325582 1395,2007-10-02,108.75,111.5,108.5,109.0,6910196.0,0.011627906976744207,-7.0,-0.05555555555555555,72.09302325581395,56.2531382002489,-5.263042409759109,-8.274682256767449,-5.975609667148078,-3.0715030206514484,14.013554188335394,4.0,0.3269035708140535,7.65625,0.2463193411867337,15.066180658813266,3.951284670593367,11.361215329406633,-9.237155490400852,78.0,14.3329126984395,3.7049653294066296,10,-3.75,-5.3125,-8.40625,-5.375,19.5,1,0.14482758620689662,-1.0555555555555556,107.5,13.0,103.625,1.9090909090909092,103.125,0.14482758620689662 1396,2007-10-03,108.375,110.25,107.875,109.125,3362680.0,-0.0034482758620689724,-1.7142857142857142,3.0,70.0,58.377894535531546,-4.542730062924306,-7.9011392021703415,-5.74832002715047,-2.669989324955992,15.091754790832724,2.375,1.4337008230498753,7.025000000000006,-1.025661953823203,15.075661953823214,2.9996690230884013,11.05033097691161,-7.663439941360764,69.1358024691358,2.207383190985354,4.025330976911601,10,-3.375,-4.9375,-8.03125,-5.0,19.375,2,0.1603229527104959,-7.0,108.75,-1.0555555555555556,107.5,13.0,103.625,0.1603229527104959 1397,2007-10-04,108.25,109.625,107.5,107.875,2945852.0,-0.0011534025374856371,-2.7777777777777777,-0.5,69.377990430622,60.46564510625425,-4.192337625890815,-7.58413605429169,-5.686874082694345,-2.536896368199862,15.398410571472418,2.125,2.288935674069549,6.53125,-2.0836372827644283,15.146137282764428,2.2238063586177788,10.838693641382221,-6.459595947224685,66.23376623376623,-1.3714107837744791,4.307443641382215,10,-3.25,-4.8125,-8.375,-4.875,16.375,3,0.16397228637413397,-1.7142857142857142,108.375,-7.0,108.75,-1.0555555555555556,107.5,0.16397228637413397 1398,2007-10-05,109.0,110.125,108.0,108.75,4200448.0,0.006928406466512715,-1.4285714285714286,0.6666666666666666,77.04081632653062,64.1254509089172,-4.822394225816865,-7.99588094729414,-6.488993679524043,-3.2563969944237385,15.492353027369926,2.125,2.5746164844700274,6.806250000000006,-2.3256327683416913,15.938132768341703,2.24030861582915,11.372191384170861,-6.238636352502212,70.58823529411765,-4.125831541566683,4.565941384170851,10,-4.0,-5.5625,-8.34375,-5.625,16.5,4,0.16513761467889898,-2.7777777777777777,108.25,-1.7142857142857142,108.375,-7.0,108.75,0.16513761467889898 1399,2007-10-08,108.875,110.125,108.625,109.5,2132564.0,-0.0011467889908256534,-1.6666666666666667,-2.5,74.01129943502825,67.54714191258589,-4.00119474666198,-7.2792998026693425,-6.426699860731162,-3.1112943218347198,14.984596697325724,1.5,2.8027649365367893,6.068749999999994,-3.1334647648784255,15.270964764878414,1.4676426175607844,10.669857382439204,-5.239772717251995,34.375,-38.435913781675396,4.601107382439212,10,-3.625,-5.4375,-8.1875,-5.5,-7.0,0,0.16647531572904706,-1.4285714285714286,109.0,-2.7777777777777777,108.25,-1.7142857142857142,108.375,0.16647531572904706 1400,2007-10-09,110.5,110.5,108.25,108.75,4128276.0,0.014925373134328401,1.5714285714285714,-2.8,69.5364238410596,69.60211493196289,-4.425980013896805,-8.233666577647497,-8.125024446543051,-4.724501309530069,14.449400584272084,2.25,3.0246379498257596,7.0,-2.3312576012588693,16.33125760125887,2.3343711993705654,11.665628800629435,-6.078295445526791,100.0,29.36309834770853,4.6656288006294355,10,-4.0625,-7.0625,-8.8125,-7.125,-8.5,1,0.18325791855203621,-1.6666666666666667,108.875,-1.4285714285714286,109.0,-2.7777777777777777,108.25,0.18325791855203621 1401,2007-10-10,113.625,114.0,110.5,110.75,5759148.0,0.02828054298642524,-1.0740740740740742,1.6428571428571428,72.7810650887574,71.30713356005843,-6.29227956268403,-10.582002356185825,-11.280488573170203,-7.795466126602136,13.999065782613993,3.5,3.806745291579375,9.287499999999994,-0.5339654818171198,19.10896548181711,4.376767259091437,14.198232740908551,-8.49546590097411,94.23076923076923,25.674749314852264,4.910732740908554,10,-5.6875,-8.9375,-11.84375,-10.25,-18.5,2,0.1287128712871286,1.5714285714285714,110.5,-1.6666666666666667,108.875,-1.4285714285714286,109.0,0.1287128712871286 1402,2007-10-11,115.0,115.125,113.0,113.75,4753628.0,0.012101210121012063,1.8333333333333333,0.43478260869565216,73.25581395348837,72.12343612054705,-6.487942993197052,-11.181542331500552,-12.650454483275382,-9.105890916312717,13.92646367120361,2.125,4.885495147504059,9.806250000000006,-0.6108649026366777,20.22336490263669,4.597692548681664,15.014807451318347,-8.806009992857213,98.24561403508771,31.821540299607307,5.208557451318339,10,-5.9375,-9.75,-13.25,-11.625,-18.25,3,0.11086956521739122,-1.0740740740740742,113.625,1.5714285714285714,110.5,-1.6666666666666667,108.875,0.11086956521739122 1403,2007-10-12,113.75,114.125,112.125,113.125,3916652.0,-0.010869565217391353,1.9090909090909092,0.5,80.76923076923077,73.20729590005901,-4.079696565336889,-9.171146378992944,-11.369544309189763,-7.81988364424754,14.174716429362064,2.875,5.681113579117195,7.775000000000006,-2.7530327547081868,18.303032754708198,2.5109836226459095,13.039016377354102,-6.305668593857206,80.0,12.635194154600512,5.264016377354096,10,-2.4375,-8.5,-12.09375,-10.375,-21.5,4,0.09560439560439571,1.8333333333333333,115.0,-1.0740740740740742,113.625,1.5714285714285714,110.5,0.09560439560439571 1404,2007-10-15,115.0,116.125,113.75,113.75,6755668.0,0.01098901098901095,-2.8,2.0,90.06622516556291,75.20431833447556,-4.642108201228467,-9.386279986488248,-12.55735276451334,-9.022250343044249,14.578998100148116,2.375,6.265617049285652,8.0625,-2.0407498679748812,18.16574986797488,3.0108750660125594,13.11412493398744,-6.480374990717195,85.71428571428571,11.847648028213925,5.0516249339874415,10,-3.1875,-9.25,-14.09375,-11.625,-15.75,0,0.09130434782608687,1.9090909090909092,113.75,1.8333333333333333,115.0,-1.0740740740740742,113.625,0.09130434782608687 1405,2007-10-16,111.125,113.5,110.75,113.5,5247860.0,-0.033695652173913015,1.3157894736842106,-1.9,72.94117647058823,75.53111572009647,-0.4411804179656542,-4.74029872028251,-8.720323165388109,-5.111686927169217,14.79224593520185,4.25,6.577984513948351,3.543750000000003,-5.844188440248317,12.931688440248323,-1.150219220124157,8.237719220124163,-1.3885149922024453,11.11111111111111,-64.04961162346764,4.6939692201241625,10,0.6875,-5.375,-10.96875,-7.75,-12.875,1,-0.08323959505061862,-2.8,115.0,1.9090909090909092,113.75,1.8333333333333333,115.0,-0.08323959505061862 1406,2007-10-17,113.75,115.0,110.25,111.375,4759508.0,0.023622047244094446,-1.054054054054054,-1.0,74.01129943502825,76.04592783169716,-2.4848657241267063,-6.881294603336997,-11.389841365567221,-7.7014653662529895,16.10134740961569,4.75,6.464213048801994,5.637500000000003,-3.8901260366753547,15.16512603667536,0.8736869816623312,10.401313018337675,2.375,59.57446808510638,-15.898963727974724,4.763813018337675,10,-1.6875,-8.0,-13.59375,-10.375,-15.875,2,-0.10329670329670326,1.3157894736842106,111.125,-2.8,115.0,1.9090909090909092,113.75,-0.10329670329670326 1407,2007-10-18,112.5,114.625,112.125,113.875,4506052.0,-0.01098901098901095,-1.3529411764705883,-0.5789473684210527,69.39890710382514,75.1968268069521,-0.6354260340660431,-5.229989551622339,-10.014434497487485,-6.457085109148764,17.133416075474095,2.5,6.180102399953654,3.9625000000000057,-5.551029147593027,13.476029147593039,-0.7942645737965108,8.719264573796522,3.507499999999993,38.297872340425535,-34.848411796793464,4.756764573796518,10,-0.3125,-6.75,-12.4375,-9.125,-16.25,3,-0.1544444444444445,-1.054054054054054,113.75,1.3157894736842106,111.125,-2.8,115.0,-0.1544444444444445 1408,2007-10-19,109.5,112.5,109.375,111.875,4335424.0,-0.026666666666666616,-1.380952380952381,1.7272727272727273,54.54545454545455,73.03395515255502,2.7300517857913604,-1.9769336117636982,-6.784291108889562,-3.44428067380656,17.60948463989001,3.125,5.943559522313677,0.7374999999999972,-8.63557875050428,10.110578750504274,-3.9490393752521413,5.424039375252136,6.392349999999993,1.8518518518518516,-65.25895777994938,4.686539375252139,10,2.6875,-3.75,-9.4375,-6.125,-12.75,4,-0.11643835616438358,-1.3529411764705883,112.5,-1.054054054054054,113.75,1.3157894736842106,111.125,-0.11643835616438358 1409,2007-10-22,106.75,108.375,105.25,107.0,3720752.0,-0.02511415525114158,1.0833333333333333,0.10526315789473684,45.74468085106383,70.3904281536666,5.751782388324074,1.2299186855681512,-3.915982445321646,-0.7352593393671043,17.86702318334464,4.25,5.676768700330271,-2.262500000000003,-11.099436537534828,6.574436537534822,-6.6809682687674155,2.1559682687674098,8.881655999999992,15.384615384615385,-48.26892853141055,4.418468268767412,10,3.9375,-1.0,-7.25,-3.375,-13.75,0,-0.13583138173302112,-1.380952380952381,109.5,-1.3529411764705883,112.5,-1.054054054054054,113.75,-0.13583138173302112 1410,2007-10-23,123.125,124.125,116.25,118.75,12977808.0,0.1533957845433256,1.4705882352941178,-17.5,68.67088607594937,69.93374159668794,-9.659867194850747,-14.033442372476628,-19.9557771419055,-17.08637260612872,19.52193682654248,17.375,5.57674440955023,12.950000000000003,3.1137084437810643,22.78629155621894,8.031854221890526,17.86814577810948,-17.875,94.70198675496688,30.430686046673273,4.918145778109471,10,-8.4375,-13.3125,-23.6875,-19.75,-24.875,1,-0.19390862944162435,1.0833333333333333,106.75,-1.380952380952381,109.5,-1.3529411764705883,112.5,-0.19390862944162435 1411,2007-10-24,121.25,126.0,120.375,124.625,9837244.0,-0.015228426395939132,-1.1951219512195121,-0.7714285714285715,65.75757575757576,69.10060401936431,-7.363909374372781,-11.165577260571354,-17.687912972622428,-15.158228531780452,21.34468848501872,5.625,5.650196491644834,10.081249999999997,-0.02387995046505864,20.186379950465053,5.028685024767469,15.133814975232525,-16.0,77.10843373493977,12.544828509454248,5.05256497523253,10,-5.625,-9.0,-21.96875,-17.875,-19.5,2,-0.18969072164948453,1.4705882352941178,123.125,1.0833333333333333,106.75,-1.380952380952381,109.5,-0.18969072164948453 1412,2007-10-25,128.25,129.5,122.75,123.0,9189024.0,0.057731958762886615,-1.3478260869565217,-1.5555555555555556,70.26315789473685,67.93326258886499,-13.73066745818818,-17.061516611874396,-24.108894420337478,-22.06982795055299,23.5641386482288,8.25,6.033405915597598,15.825000000000003,3.8553563786949496,27.794643621305056,9.84017818934747,21.809821810652537,-22.17,94.84536082474226,29.761442157543996,5.984821810652529,10,-10.875,-14.25,-29.28125,-24.875,-25.0,3,-0.23684210526315785,-1.1951219512195121,121.25,1.4705882352941178,123.125,1.0833333333333333,106.75,-0.23684210526315785 1413,2007-10-26,127.0,129.5,124.625,128.25,6085336.0,-0.00974658869395717,1.6,-0.23809523809523808,68.63753213367609,65.5522966964331,-11.626108705797861,-14.725515790772377,-22.262314168339543,-20.65995874816332,25.827301453657576,4.875,6.069006770456156,13.40625,0.5244812120866271,26.288018787913373,6.965365606043321,19.84713439395668,-19.514800000000008,89.69072164948454,19.866313170147095,6.440884393956686,10,-9.625,-13.0,-27.71875,-24.1875,-28.625,4,-0.24212598425196852,-1.3478260869565217,128.25,-1.1951219512195121,121.25,1.4705882352941178,123.125,-0.24212598425196852 1414,2007-10-29,127.25,128.5,126.75,128.25,2174468.0,0.0019685039370078705,1.3333333333333333,0.8,67.72486772486772,64.97270683579751,-11.125693350646031,-14.145265697591782,-21.973064024529933,-20.76297993297422,27.113596634156146,1.75,6.018486812199967,12.668750000000003,-1.2337003235938937,26.5712003235939,5.717524838203062,19.619975161796944,-18.44391200000001,83.01886792452831,16.30874259997296,6.951225161796945,10,-9.875,-13.25,-27.71875,-24.4375,-32.375,0,-0.2396856581532416,1.6,127.0,-1.3478260869565217,128.25,-1.1951219512195121,121.25,-0.2396856581532416 1415,2007-10-30,124.5,127.25,123.375,127.25,2987576.0,-0.0216110019646365,1.8181818181818181,2.75,61.6,63.5936735652388,-7.01682304157552,-10.703594303870759,-18.817483675028228,-17.914430266702766,27.302330134206848,3.875,5.902505004151834,9.131249999999994,-5.159314378748434,23.421814378748422,1.9859678106257803,16.27653218937421,-14.452277280000004,45.20547945205479,-17.278938572018106,7.145282189374217,10,-7.125,-10.5,-24.1875,-21.6875,-28.75,1,-0.2530120481927711,1.3333333333333333,127.25,1.6,127.0,-1.3478260869565217,128.25,-0.2530120481927711 1416,2007-10-31,125.75,126.5,122.5,125.0,6062848.0,0.010040160642570184,2.5555555555555554,-0.2727272727272727,61.49732620320856,62.71572013183696,-7.136045441045695,-11.157196362348287,-19.767967712501118,-19.007714075977788,27.634871273528212,4.0,5.555966774719451,9.512500000000003,-5.0968652371201415,24.121865237120147,2.2078173814399378,16.817182618560068,-14.535140643200009,46.42857142857143,-11.055908564419653,7.304682618560071,10,-8.375,-11.5,-25.09375,-23.3125,-29.0,2,-0.2186878727634195,1.8181818181818181,124.5,1.3333333333333333,127.25,1.6,127.0,-0.2186878727634195 1417,2007-11-01,126.0,129.5,124.75,126.5,9646988.0,0.001988071570576455,-2.1666666666666665,-0.6666666666666666,63.387978142076506,63.69822275368385,-5.888973808904254,-10.550139784933407,-19.73757953877856,-19.11591617604084,28.259931080727053,4.75,5.888404902091239,8.875,-5.847431864335306,23.597431864335306,1.513784067832347,16.236215932167653,-13.688032204608007,50.0,-4.4448924872679285,7.36121593216765,11,-8.625,-10.5625,-25.34375,-23.5625,-26.0,3,-0.19246031746031744,2.5555555555555554,125.75,1.8181818181818181,124.5,1.3333333333333333,127.25,-0.19246031746031744 1418,2007-11-02,127.0,127.0,124.5,124.5,3015944.0,0.007936507936507908,1.0,-5.0,63.18681318681319,65.636237457656,-4.632724466178999,-10.680054306240095,-20.467998461902894,-20.008777529998156,28.782676834488313,2.5,6.06550637612375,8.974999999999994,-5.856421126499441,23.806421126499444,1.5592894367502765,16.390710563249712,-13.656750272331522,64.28571428571429,13.226283375289086,7.415710563249724,11,-4.125,-11.3125,-26.34375,-25.0,-26.5,4,-0.18700787401574803,-2.1666666666666665,126.0,2.5555555555555554,125.75,1.8181818181818181,124.5,-0.18700787401574803 1419,2007-11-05,127.0,128.5,125.25,126.25,3781372.0,0.0,-1.3636363636363635,0.3,69.06906906906907,65.68048001244708,-1.6295487100946247,-9.752571456389461,-20.17271050652056,-19.894563510489363,29.406233963498945,3.25,6.520445332000094,8.068749999999994,-6.622922139792422,22.76042213979241,0.7229139301037861,15.414586069896203,-12.68734525599163,64.28571428571429,7.835467688898021,7.34583606989621,11,-2.0625,-10.75,-26.3125,-25.0,-24.875,0,-0.22539370078740162,1.0,127.0,-2.1666666666666665,126.0,2.5555555555555554,125.75,-0.22539370078740162 1420,2007-11-06,130.75,132.0,127.25,128.0,4227132.0,0.029527559055118058,-1.2352941176470589,3.6666666666666665,69.88304093567251,66.13886503223561,-4.675920101260573,-12.551214138199697,-23.50925344320197,-23.527342836540015,30.220932879638074,5.0,7.8406799931893545,10.806250000000006,-4.226056219045432,25.838556219045444,3.2900968904772867,18.322403109522725,-15.526104540632133,86.8421052631579,29.515270325863874,7.5161531095227225,11,-3.5,-12.125,-28.46875,-28.75,-29.875,1,-0.27437858508604207,-1.3636363636363635,127.0,1.0,127.0,-2.1666666666666665,126.0,-0.27437858508604207 1421,2007-11-07,128.25,132.5,126.75,130.75,4170096.0,-0.019120458891013437,-1.0909090909090908,-0.9090909090909091,67.89772727272728,65.87603940756787,-1.2052981534835254,-9.380300364650452,-20.61632200932027,-20.911494131654734,30.286967970458832,5.75,9.738930744974354,7.575000000000003,-7.585414172928495,22.7354141729285,-0.005207086464253052,15.155207086464245,-11.684016177381565,46.875,-12.327684042822142,7.580207086464245,11,-0.75,-9.375,-24.03125,-26.25,-32.5,2,-0.253411306042885,-1.2352941176470589,130.75,-1.3636363636363635,127.0,1.0,127.0,-0.253411306042885 1422,2007-11-08,127.75,128.25,124.875,125.5,5065676.0,-0.003898635477582846,1.0769230769230769,-0.9,71.98795180722891,66.24830826018486,-0.8757794250758479,-8.301762016725334,-19.73318844456425,-20.301368570625115,29.94129018780263,3.375,9.472993522406057,6.4375,-8.790266363490304,21.665266363490304,-1.1763831817451376,14.051383181745152,-9.590614559643413,40.625,-24.765077955853116,7.61388318174515,11,-0.25,-8.875,-23.53125,-25.75,-32.125,3,-0.24266144814090018,-1.0909090909090908,128.25,-1.2352941176470589,130.75,-1.3636363636363635,127.0,-0.24266144814090018 1423,2007-11-09,124.625,131.25,123.75,127.5,7317884.0,-0.024461839530332652,-2.2432432432432434,-1.2777777777777777,71.34328358208955,66.65035446654284,2.097469257588841,-4.553732915406528,-16.273616969389224,-17.045374737483286,30.078387719103915,7.5,9.402508503353516,2.768749999999997,-12.094281452141985,17.631781452141993,-4.662765726071001,10.200265726070995,-5.031553103679073,10.0,-59.166031801800585,7.431515726070997,11,2.875,-5.75,-20.40625,-23.4375,-33.25,4,-0.197592778335005,1.0769230769230769,127.75,-1.0909090909090908,128.25,-1.2352941176470589,130.75,-0.197592778335005 1424,2007-11-12,125.5,129.25,122.625,123.625,5227840.0,0.007021063189568633,-2.4193548387096775,-0.6521739130434783,54.50236966824645,65.86172887412577,1.0595491933727743,-4.850451246732376,-16.833247439956708,-17.778971159580777,29.70190179985263,6.625,8.431058755933506,3.1187500000000057,-11.463700474529247,17.701200474529273,-4.172475237264621,10.409975237264632,-4.615897793311163,29.11392405063291,-35.30090312884479,7.291225237264633,11,2.0,-6.625,-21.28125,-24.3125,-35.5,0,-0.19920318725099606,-2.2432432432432434,124.625,1.0769230769230769,127.75,-1.0909090909090908,128.25,-0.19920318725099606 1425,2007-11-13,101.875,126.5,99.75,124.375,37882880.0,-0.1882470119521913,1.0,-12.0,29.870129870129873,62.347595948228154,23.621767581107875,19.02126026314923,6.843129502038536,5.887415837523378,29.92432540798585,26.75,6.967246350652687,-20.043750000000003,-36.58462341772031,-3.502876582279697,-28.31418670886015,-11.773313291139843,30.625,6.488549618320611,-53.99407491491288,8.270436708860155,11,14.25,14.25,2.46875,-0.6875,-12.375,1,0.0024539877300613355,-2.4193548387096775,125.5,-2.2432432432432434,124.625,1.0769230769230769,127.75,0.0024539877300613355 1426,2007-11-14,102.0,106.375,100.5,104.5,13004952.0,0.0012269938650306678,-1.1363636363636365,0.1111111111111111,18.181818181818187,57.32468928597722,22.097309578729366,18.942011799709775,6.816345377713716,5.804949872498298,29.83173728038736,5.875,5.446505839987935,-19.331249999999997,-37.81439933149977,-0.8481006685002228,-28.57282466574989,-10.089675334250117,29.845,7.142857142857142,-46.96925741880514,9.241574665749884,11,14.125,14.125,2.9375,-0.8125,-12.5,2,-0.011029411764705843,1.0,101.875,-2.4193548387096775,125.5,-2.2432432432432434,124.625,-0.011029411764705843 1427,2007-11-15,95.125,103.25,93.875,102.25,12759760.0,-0.06740196078431371,1.0547945205479452,2.85,16.0,52.08171004299798,26.968099298682006,25.76981016623138,13.788263213930591,12.656991315114084,29.99542504298196,9.375,4.202310315708459,-25.337500000000006,-46.93871524359207,-3.73628475640794,-36.13810762179605,-14.536892378203973,36.078100000000006,3.3444816053511706,-44.35592902429325,10.800607621796033,11,18.0625,18.0625,11.1875,7.3125,-4.625,3,0.006570302233902758,-1.1363636363636365,102.0,1.0,101.875,-2.4193548387096775,125.5,0.006570302233902758 1428,2007-11-16,96.75,98.5,93.875,94.375,10452712.0,0.01708278580814726,-1.7407407407407407,-0.3333333333333333,18.39378238341969,46.45112263348138,23.021881718017028,24.39118489553843,12.325389069466098,11.032220228778726,31.14611224944821,4.625,2.77806913962813,-23.075000000000003,-46.696522300424846,0.5465223004248401,-34.88576115021243,-11.264238849787574,32.95997600000001,8.12720848056537,-33.655476443153795,11.810761150212421,11,16.4375,16.4375,10.40625,6.25,-6.75,4,-0.011627906976744207,1.0547945205479452,95.125,-1.1363636363636365,102.0,1.0,101.875,-0.011627906976744207 1429,2007-11-19,92.25,98.625,91.5,97.5,8183964.0,-0.046511627906976716,-1.1111111111111112,-2.210526315789474,17.750000000000014,40.658562529517766,24.66835501357737,29.248783422836624,17.031251238932953,15.436427910288216,33.62417068186374,7.125,0.9728571761112477,-26.849999999999994,-52.92398380721562,-0.7760161927843825,-39.88699190360779,-13.813008096392196,36.02657696,2.142857142857143,-37.587272047552396,13.036991903607806,11,19.75,19.75,16.03125,10.75,-1.25,0,-0.009485094850948506,-1.7407407407407407,96.75,1.0547945205479452,95.125,-1.1363636363636365,102.0,-0.009485094850948506 1430,2007-11-20,99.25,99.375,91.5,93.5,10232668.0,0.07588075880758804,1.625,-1.0952380952380953,26.233183856502237,36.02916881660388,14.226220408171073,21.469153016183412,10.322698451965152,8.364400599049432,33.396095997997634,7.875,-0.9039938786495441,-18.65625,-46.10427205029862,8.791772050298619,-32.38026102514931,-4.932238974850691,26.819982342399996,52.10084033613446,12.671996307311304,13.72401102514931,11,12.125,12.75,9.53125,4.25,-11.5,1,-0.09319899244332497,-1.1111111111111112,92.25,-1.7407407407407407,96.75,1.0547945205479452,95.125,-0.09319899244332497 1431,2007-11-21,98.25,100.5,95.5,97.125,6818880.0,-0.010075566750629705,-1.2857142857142858,0.1956521739130435,25.442477876106196,30.857449490923578,11.759874286423795,21.77406975127758,11.600475107532802,9.269859952382816,32.85496348504706,5.0,-3.242578582046818,-18.506249999999994,-47.260594637398896,10.248094637398907,-32.883422318699445,-4.129077681300544,25.745783401856002,57.446808510638306,18.555603558037774,14.377172318699454,11,13.125,13.75,10.53125,5.25,-12.0,2,-0.08905852417302795,1.625,99.25,-1.1111111111111112,92.25,-1.7407407407407407,96.75,-0.08905852417302795 1432,2007-11-22,97.875,99.625,96.375,98.5,5153548.0,-0.003816793893129722,1.2608695652173914,-0.5555555555555556,23.93736017897092,25.59012466835484,8.327134869642421,20.82445341607263,12.222383462136506,9.527219967789904,31.892755601346202,3.25,-6.18624962222934,-17.362499999999997,-46.762184477361615,12.03718447736162,-32.0623422386808,-2.6626577613191955,24.171036397744643,70.83333333333334,33.70217254913048,14.699842238680805,11,12.5,14.125,11.03125,5.625,-14.375,3,-0.08556832694763727,-1.2857142857142858,98.25,1.625,99.25,-1.1111111111111112,92.25,-0.08556832694763727 1433,2007-11-23,96.25,98.625,95.5,97.5,3679192.0,-0.016602809706257937,-1.2727272727272727,2.0,23.26086956521739,22.118846879129386,6.1506678175234555,21.109939575184583,14.072440409892323,11.047887106196555,30.917338854012755,3.125,-9.183304121126284,-17.450000000000003,-47.469335873996044,12.569335873996053,-32.45966793699802,-2.440332063001975,23.96327421387997,52.77777777777778,18.29324890793478,15.009667936998026,11,12.75,15.75,12.71875,7.25,-14.625,4,-0.05974025974025976,1.2608695652173914,97.875,-1.2857142857142858,98.25,1.625,99.25,-0.05974025974025976 1434,2007-11-26,96.75,100.875,96.375,98.0,4003884.0,0.0051948051948051965,-3.5,1.0,18.66359447004608,20.873676279120076,1.2779998961584624,19.19176986202541,13.884512650671581,10.403488746997525,29.724450801027523,4.625,-12.579131927232865,-15.424999999999997,-45.64419919521359,14.794199195213594,-30.534599597606785,-0.3154004023932089,21.740477761047174,56.00000000000001,26.97598610518015,15.109599597606792,11,2.1875,15.25,12.21875,6.75,-14.625,0,-0.06976744186046513,-1.2727272727272727,96.25,1.2608695652173914,97.875,-1.2857142857142858,98.25,-0.06976744186046513 1435,2007-11-27,93.0,96.25,91.75,96.0,6498916.0,-0.03875968992248058,1.5714285714285714,2.4,18.243243243243242,20.880501285945083,4.064069374569399,21.56660018925919,17.82884901464101,13.983822466486501,29.581884575589655,5.0,-16.118946989549826,-17.599999999999994,-48.39255720052114,13.19255720052115,-32.99627860026057,-2.203721399739422,23.87104909538435,13.698630136986301,-12.527555153151946,15.39627860026057,11,4.375,19.0,15.21875,10.5,-12.75,1,-0.021505376344086002,-3.5,96.75,-1.2727272727272727,96.25,1.2608695652173914,97.875,-0.021505376344086002 1436,2007-11-28,98.25,98.5,92.0,93.875,5108548.0,0.056451612903225756,1.6666666666666667,-1.4583333333333333,25.518672199170126,21.938131530297323,-1.9822647586953792,14.915457978279619,12.681037766780591,8.598949875039722,29.4942075284631,6.5,-18.945075080978455,-10.974999999999994,-41.37254145183107,19.42254145183108,-26.17377072591553,4.223770725915543,17.098786149661294,71.23287671232876,44.89362642503706,15.198770725915534,11,-2.0625,13.75,14.0,9.25,-20.875,2,-0.10687022900763354,1.5714285714285714,93.0,-3.5,96.75,-1.2727272727272727,96.25,-0.10687022900763354 1437,2007-11-29,101.75,103.125,98.25,99.125,6372208.0,0.03562340966921118,-1.2285714285714286,0.6,31.134020618556704,23.353713556423656,-4.965897823056878,10.01925059101822,9.297795554451199,4.971084998120062,28.68159671260334,4.875,-18.725248808496588,-6.262500000000003,-35.764049914681095,23.23904991468109,-21.013274957340542,8.488274957340536,12.167858980681615,87.91208791208791,57.04789953675687,14.750774957340546,11,-4.4375,10.25,12.1875,6.6875,-25.875,3,-0.15233415233415237,1.6666666666666667,98.25,1.5714285714285714,93.0,-3.5,96.75,-0.15233415233415237 1438,2007-11-30,103.25,103.875,100.625,103.0,2860728.0,0.014742014742014753,3.3333333333333335,0.09523809523809523,31.836734693877546,24.91890630018782,-6.087025351478232,7.0080360406562505,7.902152844729301,3.342660864178356,27.844969363536308,3.25,-18.055680739558227,-3.575000000000003,-31.740208100925173,24.590208100925153,-17.65760405046258,10.507604050462575,9.322787441840717,94.84536082474226,61.125925215520056,14.08260405046258,11,-5.5625,8.75,12.4375,6.9375,-23.25,4,-0.19128329297820823,-1.2285714285714286,101.75,1.6666666666666667,98.25,1.5714285714285714,93.0,-0.19128329297820823 1439,2007-12-03,98.375,103.125,96.625,103.0,5103584.0,-0.04721549636803879,1.6666666666666667,-18.5,45.88235294117647,27.102147309596074,-0.2814191468083038,10.14890667742695,12.931787073914222,8.065572736657856,26.95445101063739,6.625,-16.5993983574713,-7.018749999999997,-33.739439180168176,19.701939180168196,-20.379094590084094,6.3415945900840995,12.933420195330271,54.63917525773196,16.75333257437189,13.360344590084095,12,-0.5625,13.625,17.3125,11.8125,-21.25,0,-0.17026683608640403,3.3333333333333335,103.25,-1.2285714285714286,101.75,1.6666666666666667,98.25,-0.17026683608640403 1440,2007-12-04,94.875,98.75,94.625,98.0,6561044.0,-0.03557814485387545,-1.2758620689655173,0.6756756756756757,42.23433242506812,28.9679089261474,2.830366695395483,11.40834865546202,16.60938532219413,11.421526655027336,25.657920752449314,4.125,-15.373422185343202,-8.724999999999994,-32.981659422018296,15.531659422018308,-20.85332971100914,3.4033297110091496,15.244914983610457,24.210526315789473,-16.83854253869191,12.128329711009151,12,2.9375,17.125,20.8125,15.3125,-17.875,1,-0.13438735177865613,1.6666666666666667,98.375,3.3333333333333335,103.25,-1.2285714285714286,101.75,-0.13438735177865613 1441,2007-12-05,95.75,98.0,95.25,95.25,6353052.0,0.00922266139657446,-10.0,-0.16,50.78369905956114,31.9508354684352,1.7471831214394058,8.404597516269533,15.87745595642724,10.436044675294426,24.291324388050896,3.125,-13.605880791299256,-6.224999999999994,-27.726621725863026,15.276621725863038,-16.97581086293151,4.525810862931522,13.252720084593832,12.162162162162163,-32.26597705078793,10.75081086293152,12,2.0625,16.25,19.9375,16.0,-16.125,2,-0.16187989556135773,-1.2758620689655173,94.875,1.6666666666666667,98.375,3.3333333333333335,103.25,-0.16187989556135773 1442,2007-12-06,96.75,98.0,95.125,96.625,3825064.0,0.010443864229765065,1.1904761904761905,0.25,50.0,34.92184996118882,0.6379019848790932,5.2312872264862165,14.978680122654396,9.336243692669143,23.40123558077266,2.875,-12.62988453372796,-3.674999999999997,-21.510026153463784,14.16002615346379,-12.59251307673189,5.242513076731896,11.202556879518198,22.972972972972975,-24.971015557107798,8.917513076731893,12,1.0625,15.25,19.0625,15.6875,-16.875,3,-0.20025839793281652,-10.0,95.75,-1.2758620689655173,94.875,1.6666666666666667,98.375,-0.20025839793281652 1443,2007-12-07,100.0,100.375,97.25,98.0,2714540.0,0.03359173126614978,1.2727272727272727,16.0,60.19736842105262,39.53671373352288,-2.26210467074867,0.04411491679175583,11.853637635310463,5.988360953486037,21.88422087131746,3.625,-11.384885143547464,0.8062500000000057,-12.921477176086114,14.533977176086125,-6.057613588043054,7.6701135880430655,6.965403466747105,63.23529411764706,9.105427395893742,6.863863588043058,12,-2.1875,12.0,16.40625,12.4375,-20.0,4,-0.24124999999999996,1.1904761904761905,96.75,-10.0,95.75,-1.2758620689655173,94.875,-0.24124999999999996 1444,2007-12-10,100.5,100.875,98.125,99.25,2907556.0,0.004999999999999893,1.75,0.625,51.98412698412699,43.2857008158433,-2.429739968850882,-2.5558958251118327,11.362059600611559,5.370437135516909,20.571072538427615,2.75,-9.958183311323765,2.5562500000000057,-3.488797450947871,8.601297450947882,-0.46627372547393975,5.578773725473951,5.53747925874228,94.0,37.9770832928056,3.0225237254739388,12,-2.5625,11.5,18.78125,11.9375,-15.375,0,-0.20398009950248752,1.2727272727272727,100.0,1.1904761904761905,96.75,-10.0,95.75,-0.20398009950248752 1445,2007-12-11,102.125,102.875,100.625,100.625,5465344.0,0.016169154228855787,-2.0,1.2,56.03112840466927,46.67597372756542,-2.9326352022560798,-4.386082889192494,9.724240449193957,3.647740788924608,20.55248817419724,2.375,-8.192956794198736,4.168750000000003,-1.9114567788591756,10.248956778859181,1.1286466105704136,7.208853389429592,3.0402305032177424,90.32258064516128,33.05545266705027,3.0401033894295892,12,-2.875,9.875,18.46875,10.3125,-21.25,1,-0.2447980416156671,1.75,100.5,1.2727272727272727,100.0,1.1904761904761905,96.75,-0.2447980416156671 1446,2007-12-12,100.875,101.5,99.125,99.375,3064536.0,-0.012239902080783405,-1.375,1.0,54.54545454545455,49.27724416388741,-1.42050165485729,-3.398952541944084,10.958721105844589,4.811742856609186,20.623767060440386,3.0,-6.200041698415333,2.9749999999999943,-2.966933940003827,8.916933940003815,0.004033029998083748,5.945966970001905,3.4703166730246835,74.19354838709677,17.87235359748948,2.97096697000191,12,-1.625,11.125,22.0625,12.8125,-15.5,2,-0.23667905824039648,-2.0,102.125,1.75,100.5,1.2727272727272727,100.0,-0.23667905824039648 1447,2007-12-13,95.75,100.0,95.375,99.625,4220380.0,-0.050805452292441156,1.0,-2.5833333333333335,49.31506849315068,51.21928125269554,3.088704067904885,1.871209561099846,16.01235857962496,9.863979890305075,20.162472429314825,5.5,-3.8606667273885336,-2.1812500000000057,-8.06805225500014,3.7055522550001285,-5.124651127500073,0.7621511275000614,7.824597672643208,5.0,-49.63087215223118,2.9434011275000636,12,3.125,15.625,27.4375,18.1875,-10.5,3,-0.16840731070496084,-1.375,100.875,-2.0,102.125,1.75,100.5,-0.16840731070496084 1448,2007-12-14,95.625,97.125,94.375,96.25,3684436.0,-0.0013054830287205776,1.3157894736842106,0.16129032258064516,48.44290657439446,51.503787211941976,2.255547413681171,2.010695369706582,16.038893760959766,9.916747244684174,19.729722891291047,2.75,-2.177578008713027,-2.25,-8.20542653914552,3.7054265391455203,-5.22771326957276,0.7277132695727602,7.225121812284613,14.705882352941178,-38.109698302260014,2.977713269572761,12,3.0,15.75,27.5625,18.3125,-12.75,4,-0.16470588235294115,1.0,95.75,-1.375,100.875,-2.0,102.125,-0.16470588235294115 1449,2007-12-17,91.375,94.75,91.25,94.25,10664.0,-0.0444444444444444,-1.24,4.6,47.781569965870304,52.12014693869778,6.043739235659089,6.526393031880787,20.143043179853606,14.065075949130488,19.179216775823924,4.375,-1.236860649976478,-6.456249999999997,-12.595679833804724,-0.31682016619527076,-9.525964916902353,-3.386535083097641,10.794114503547533,1.0752688172043012,-54.34660602726263,3.0697149169023596,12,5.6875,18.875,31.8125,22.5625,-7.625,0,-0.12448700410396718,1.3157894736842106,95.625,1.0,95.75,-1.375,100.875,-0.12448700410396718 1450,2007-12-18,90.0,93.25,88.375,91.125,6614276.0,-0.015047879616963078,-1.2285714285714286,0.391304347826087,37.40458015267176,50.633578171265626,7.436528490129206,7.560505695684483,21.300821233798274,15.315405653449687,18.87733560003426,4.875,-0.49407352308529084,-7.368750000000006,-14.38868167982956,-0.34881832017045156,-10.87871583991479,-3.8587841600852215,11.295585343263724,12.380952380952381,-39.34557828709454,3.509965839914779,12,5.625,17.4375,33.1875,23.9375,-5.25,1,-0.054166666666666696,-1.24,91.375,1.3157894736842106,95.625,1.0,95.75,-0.054166666666666696 1451,2007-12-19,89.5,91.375,89.25,90.625,4862056.0,-0.005555555555555536,-1.6153846153846154,1.0,29.411764705882362,48.34599647191922,7.774280809712934,7.769724488462785,21.47256709465762,15.69055399187664,18.77715061180871,2.125,-0.5867683430997062,-7.431250000000006,-15.263569596591992,0.4010695965919808,-11.347409798295999,-3.5150902017040124,10.503526808937352,9.67741935483871,-35.92395690485976,3.9161597982959933,12,6.125,7.875,26.625,24.4375,-4.875,2,-0.09636871508379885,-1.2285714285714286,90.0,-1.24,91.375,1.3157894736842106,95.625,-0.09636871508379885 1452,2007-12-20,89.5,90.5,88.875,89.75,3648432.0,0.0,-1.1666666666666667,0.2222222222222222,25.6637168141593,44.508924071153295,7.417775354169436,7.494359715663407,21.093217924743797,15.574414279527758,18.689744338714892,1.625,-0.20311350882266765,-7.012500000000003,-15.500455863271384,1.4754558632713781,-11.2564779316357,-2.7685220683643053,9.340674128043617,12.857142857142856,-25.41988495723914,4.243977931635692,12,6.125,6.625,26.625,24.4375,-1.375,3,-0.0460893854748603,-1.6153846153846154,89.5,-1.2285714285714286,90.0,-1.24,91.375,-0.0460893854748603 1453,2007-12-21,90.5,91.25,90.25,90.75,2086744.0,0.011173184357541999,-1.6666666666666667,1.0,33.846153846153854,42.493593722489614,5.507675838404168,6.367986931064564,19.75796488546206,14.482869380999603,18.416842741836444,1.75,-0.3421899463108531,-5.724999999999994,-14.629685342707646,3.179685342707657,-10.177342671353827,-1.2726573286461615,7.294106715239252,33.33333333333333,-2.7552711905173624,4.452342671353827,12,5.125,5.625,22.6875,22.6875,-0.5,4,-0.058011049723756924,-1.1666666666666667,89.5,-1.6153846153846154,89.5,-1.2285714285714286,90.0,-0.058011049723756924 1454,2007-12-27,90.0,91.75,89.75,90.875,4584.0,-0.0055248618784530246,-1.9090909090909092,3.5,38.59649122807018,40.556411813978606,4.874191230635589,6.678790459631003,19.869692209700617,14.895471199334168,18.6012563610363,2.0,-0.5501181071936543,-5.887500000000003,-15.210257949741845,3.435257949741839,-10.548878974870917,-1.226121025129089,6.852196043715324,33.33333333333333,-4.081884186687574,4.66137897487092,12,4.9375,6.125,23.1875,23.1875,-4.625,3,-0.07916666666666672,-1.6666666666666667,90.5,-1.1666666666666667,89.5,-1.6153846153846154,89.5,-0.07916666666666672 1455,2007-12-28,91.0,91.625,89.125,89.375,2734316.0,0.011111111111111072,-1.3529411764705883,-1.8571428571428572,38.95348837209302,38.82397112804954,2.380487386824967,5.819649420845707,18.609956224096393,13.78505817501842,18.23258119228916,2.5,-1.5100318793892598,-4.787499999999994,-14.281992863594297,4.706992863594309,-9.534746431797146,-0.04025356820284287,5.00447643934379,73.91304347826086,31.92775170950972,4.747246431797151,12,3.1875,5.125,21.0,21.0,-7.125,4,-0.07967032967032972,-1.9090909090909092,90.0,-1.6666666666666667,90.5,-1.1666666666666667,89.5,-0.07967032967032972 1456,2008-01-02,87.75,91.5,87.75,91.5,2208460.0,-0.0357142857142857,1.0,-2.3076923076923075,31.05263157894737,36.794811470915846,3.992800674086368,8.688127404298484,21.4724752182926,16.886662582108258,18.38159101484937,3.75,-2.266957724340287,-7.512500000000003,-17.57771498188589,2.5527149818858845,-12.54510749094294,-2.4798925090570663,7.491528795409408,0.0,-42.556507940071455,5.032607490942941,1,4.6875,8.0625,23.9375,24.25,-8.875,2,-0.03418803418803418,-1.3529411764705883,91.0,-1.9090909090909092,90.0,-1.6666666666666667,90.5,-0.03418803418803418 1457,2008-01-03,86.25,88.5,83.5,87.625,5040984.0,-0.017094017094017144,2.2,0.36666666666666664,18.75,33.49559962931646,4.4739989953079515,9.451974498683029,22.599872463857736,18.319849126159767,19.623874307222476,5.0,-3.4501996596151514,-8.237499999999997,-18.58250260741241,2.107502607412414,-13.410001303706196,-3.0649986962937987,8.092545339960282,33.33333333333333,-6.334500399102822,5.172501303706203,1,2.875,7.4375,25.4375,25.75,-7.25,3,-0.018840579710144967,1.0,87.75,-1.3529411764705883,91.0,-1.9090909090909092,90.0,-0.018840579710144967 1458,2008-01-04,83.5,87.0,83.0,86.75,5968768.0,-0.03188405797101446,1.1333333333333333,2.3636363636363638,14.94845360824742,29.847475589580583,5.9487708616467785,11.221838787698246,25.03434597081663,21.054226633036976,21.090457196344374,4.0,-4.680338698203727,-10.0,-20.590773044693748,0.5907730446937478,-15.295386522346874,-4.704613477653126,9.324588992365847,5.714285714285714,-25.962210578092666,5.295386522346872,1,4.625,9.9375,27.6875,28.5,-4.625,4,0.0553892215568863,2.2,86.25,1.0,87.75,-1.3529411764705883,91.0,0.0553892215568863 1459,2008-01-07,81.625,84.5,80.125,83.5,4581548.0,-0.022455089820359264,1.2580645161290323,0.5769230769230769,8.16326530612244,26.59844060663066,7.035104983870724,12.414107552306234,26.654180624209857,22.860628738352403,22.194560189966683,4.375,-5.465632991293873,-11.037499999999994,-22.608817761467066,0.5338177614670769,-16.82315888073353,-5.251841119266459,9.627654753587308,13.043478260869565,-10.751415801833607,5.785658880733532,1,4.3125,10.375,28.875,30.375,0.375,0,0.10260336906584988,1.1333333333333333,83.5,2.2,86.25,1.0,87.75,0.10260336906584988 1460,2008-01-08,82.125,84.0,81.0,82.125,8888.0,0.006125574272588086,-1.6666666666666667,-0.0,10.526315789473685,24.500057393696363,5.923478627504863,11.499519914585989,25.37166840660082,22.3062172614422,23.091242815261626,3.0,-6.282390496610745,-9.900000000000006,-22.331020197791332,2.531020197791321,-16.11551009889567,-3.6844899011043424,7.1246768979415975,17.582417582417584,0.1558969099672325,6.215510098895661,1,3.8125,9.875,23.34375,29.875,0.75,1,0.03957382039573831,1.2580645161290323,81.625,1.1333333333333333,83.5,2.2,86.25,0.03957382039573831 1461,2008-01-09,80.25,81.875,79.125,81.375,6729996.0,-0.022831050228310557,1.588235294117647,-100.0,12.195121951219505,23.00354685336972,7.094435719335635,12.810563619611685,26.48668092044106,24.151276439567425,24.118345674312085,3.0,-6.873956016097452,-11.0,-24.3517690529048,2.3517690529047997,-17.675884526452393,-4.324115473547607,7.357235056312106,12.0,-6.709295611143219,6.675884526452398,1,5.1875,11.25,24.4375,31.75,3.875,2,0.04517133956386288,-1.6666666666666667,82.125,1.2580645161290323,81.625,1.1333333333333333,83.5,0.04517133956386288 1462,2008-01-10,77.375,81.5,76.625,80.875,45808.0,-0.03582554517133951,1.0526315789473684,3.111111111111111,10.752688172043008,20.437606222912954,9.016848752771892,14.924816005584091,28.32695093977526,27.027215113977064,25.285119813934582,4.875,-7.078910299093167,-12.90625,-27.345067153405424,1.5325671534054237,-20.125658576702705,-5.686841423297295,8.535788045049685,7.228915662650602,-11.491623085591383,7.219408576702709,1,6.8125,12.875,26.71875,34.625,6.0,3,0.01938610662358653,1.588235294117647,80.25,-1.6666666666666667,82.125,1.2580645161290323,81.625,0.01938610662358653 1463,2008-01-11,75.875,78.125,75.625,77.5,6132.0,-0.01938610662358642,-1.3529411764705883,0.4642857142857143,12.195121951219505,17.504120747707322,9.19061680906691,15.309697421433071,28.79375433873284,28.52942035912244,27.0513624718838,2.5,-7.082763192161821,-13.200000000000003,-28.238634456485414,1.8386344564854085,-20.7193172282427,-5.680682771757304,8.178630436039754,2.8169014084507045,-17.386480513930387,7.519317228242705,1,7.75,13.875,28.78125,36.125,11.0,4,0.041186161449752845,1.0526315789473684,77.375,1.588235294117647,80.25,-1.6666666666666667,82.125,0.041186161449752845 1464,2008-01-14,80.0,81.25,75.5,75.5,7719980.0,0.054365733113673764,-1.5555555555555556,-2.769230769230769,28.494623655913983,16.34202466813188,3.909017590880268,10.087325568767724,23.65412884208277,24.39470858149207,28.653589828850144,5.75,-6.93417293227057,-8.049999999999997,-22.59629632731665,6.4962963273166565,-15.323148163658317,-0.7768518363416774,2.3679043488318,52.94117647058824,30.436819890574114,7.273148163658326,1,3.5,9.3125,24.84375,32.0,6.875,0,-0.014062499999999978,-1.3529411764705883,75.875,1.0526315789473684,77.375,1.588235294117647,80.25,-0.014062499999999978 1465,2008-01-15,77.125,81.125,76.0,79.625,6355224.0,-0.035937499999999956,-1.1578947368421053,-0.5555555555555556,25.853658536585357,15.764360996758322,5.150499739373515,11.587451603855456,25.548830497480736,27.187295202703083,30.754525144610263,5.125,-7.347256096151028,-9.674999999999997,-23.402229950185273,4.0522299501852785,-16.538614975092628,-2.8113850249073664,-1.625,25.49019607843137,1.307000936930347,6.863614975092636,1,4.875,12.0625,27.78125,34.875,7.625,1,0.06320907617504057,-1.5555555555555556,80.0,-1.3529411764705883,75.875,1.0526315789473684,77.375,0.06320907617504057 1466,2008-01-16,77.0,80.0,74.25,75.625,9513604.0,-0.0016207455429497752,-1.7878787878787878,-0.55,25.728155339805838,16.53971159007008,4.012172833587016,10.363424733344942,24.631570612309048,27.16444968322388,32.79381975240629,5.75,-7.991506828304097,-8.606250000000003,-21.292824700508376,4.0803247005083705,-14.94953735025419,-2.262962649745816,4.125,37.93103448275862,11.806442934331098,6.343287350254186,1,3.625,11.5625,27.90625,35.0,8.375,2,0.07629870129870131,-1.1578947368421053,77.125,-1.5555555555555556,80.0,-1.3529411764705883,75.875,0.07629870129870131 1467,2008-01-17,79.625,81.875,78.625,78.75,9225700.0,0.03409090909090917,-4.777777777777778,0.6363636363636364,30.13698630136986,18.22732633375035,0.3895545084974543,6.818002497772511,20.96526483519078,24.391396198639995,34.12069005245287,4.875,-8.746452703674748,-5.174999999999997,-17.178398641525177,6.828398641525183,-11.17669932076258,0.8266993207625859,-5.375,70.49180327868852,43.40863744683329,6.001699320762589,1,-0.25,8.9375,25.28125,32.375,2.875,3,0.05651491365777073,-1.7878787878787878,77.0,-1.1578947368421053,77.125,-1.5555555555555556,80.0,0.05651491365777073 1468,2008-01-18,79.875,83.5,77.625,79.625,7177620.0,0.0031397174254317317,-1.7647058823529411,0.2857142857142857,31.33640552995392,20.802119691953852,-0.4791110238445526,5.615459802415572,19.62315668944113,23.979322128510944,35.18880123895841,5.875,-9.068027019806053,-4.137500000000003,-15.17866102781339,6.903661027813385,-9.658080513906697,1.383080513906691,-5.625,60.810810810810814,33.09233586764434,5.520580513906695,1,-0.75,8.6875,25.03125,32.125,3.875,4,0.04381846635367759,-4.777777777777778,79.625,-1.7878787878787878,77.0,-1.1578947368421053,77.125,0.04381846635367759 1469,2008-01-21,80.0,81.25,77.5,78.125,10227860.0,0.0015649452269170805,-1.4,7.5,29.04761904761905,22.860042276192225,-0.9597902793645687,4.8428758363232305,18.384984150448503,23.701308987264767,35.86326816075233,3.75,-9.031337978892168,-3.4437499999999943,-14.051429380623503,7.1639293806235145,-8.747589690311742,1.860089690311753,-5.3799999999999955,62.16216216216216,38.62277548396088,5.303839690311754,1,-1.125,8.5625,24.90625,32.0,5.25,0,0.0859375,-1.7647058823529411,79.875,-4.777777777777778,79.625,-1.7878787878787878,77.0,0.0859375 1470,2008-01-22,85.125,85.875,76.0,77.25,8971792.0,0.06406249999999991,1.1066666666666667,4.2,45.33333333333333,26.54206576309376,-6.274297430027616,-0.7020684624249895,12.062521148779666,18.485474242403924,35.719661042965,9.875,-8.480002994876855,1.9249999999999972,-8.264132497550094,12.114132497550088,-3.1695662487750553,7.01956624877505,-10.149799999999999,93.54838709677419,64.26242723882811,5.094566248775048,1,-5.0625,3.4375,19.84375,26.875,0.5,1,0.0205580029368575,-1.4,80.0,-1.7647058823529411,79.875,-4.777777777777778,79.625,0.0205580029368575 1471,2008-01-23,80.875,88.625,80.25,86.875,7009596.0,-0.04992657856093985,-1.3103448275862069,-0.7619047619047619,41.29554655870445,29.93571669494503,-2.152696867099067,3.0236620862890504,15.121578485473435,22.619003782605404,35.33121640935949,8.375,-7.658980225691664,-1.8937499999999972,-11.682396417365908,7.8948964173659135,-6.788073208682945,3.000573208682951,-5.245812000000001,38.613861386138616,9.433392294713087,4.894323208682953,1,0.5625,7.0,24.75,31.125,3.375,2,0.04791344667697062,1.1066666666666667,85.125,-1.4,80.0,-1.7647058823529411,79.875,0.04791344667697062 1472,2008-01-24,85.375,86.125,83.25,84.875,4776472.0,0.0556414219474497,1.875,-0.08333333333333333,52.87356321839081,34.45554350240851,-6.032990976989424,-1.898557783065371,9.474490518064016,18.021530491395808,34.869653973089434,5.25,-6.850974162686711,2.8125,-6.543225800981858,12.168225800981858,-1.8653629004909362,7.490362900490936,-9.375,74.25742574257426,40.369177697062824,4.677862900490931,1,-3.9375,1.75,20.25,26.625,-1.5,3,0.0,-1.3103448275862069,80.875,1.1066666666666667,85.125,-1.4,80.0,0.0 1473,2008-01-25,85.25,87.5,83.125,86.25,6516.0,-0.0014641288433382416,1.5,-2.0,55.87044534412956,37.497301467765794,-4.959880898311241,-2.3052316200314635,8.528043074182321,18.037361295228735,34.46550433222438,4.375,-6.073489986550641,2.950000000000003,-5.738846449994313,11.638846449994318,-1.3944232249971549,7.294423224997161,-8.239999999999995,73.26732673267327,35.22456669369046,4.344423224997155,1,-3.8125,0.4375,19.875,26.75,-0.125,4,-0.032258064516129004,1.875,85.375,-1.3103448275862069,80.875,1.1066666666666667,85.125,-0.032258064516129004 1474,2008-01-28,82.875,84.5,81.5,83.25,5930512.0,-0.027859237536656867,1.0869565217391304,0.375,51.14503816793893,40.30745476013841,-2.3849807801843923,-0.5179428815598186,9.75369881658898,20.270310240370208,34.17083651461334,3.75,-4.913214113466779,0.9312500000000057,-6.977553805353793,8.840053805353804,-3.0231519026768865,4.885651902676898,-4.9358,54.45544554455446,13.253510244988938,3.9544019026768975,1,-1.4375,1.625,22.125,29.125,0.625,0,0.010558069381598756,1.5,85.25,1.875,85.375,-1.3103448275862069,80.875,0.010558069381598756 1475,2008-01-29,83.75,84.75,81.375,84.0,6248204.0,0.010558069381598756,2.857142857142857,0.6666666666666666,55.511811023622045,43.61674983611799,-2.4824531009113002,-2.0700777479418377,8.477446032607105,19.25890103105091,33.73752254318255,3.375,-3.7110368390499673,2.168750000000003,-4.570410399837385,8.907910399837391,-1.2008301999186983,5.538330199918704,-4.955935999999994,41.7910447761194,-2.9764853809667002,3.3695801999186963,1,-1.4375,0.0,19.90625,28.125,1.75,1,0.017910447761193993,1.0869565217391304,82.875,1.5,85.25,1.875,85.375,0.017910447761193993 1476,2008-01-30,84.75,86.125,82.75,83.5,4074136.0,0.011940298507462588,-1.4545454545454546,-5.0,62.34309623430962,47.195206495333515,-2.533980760419368,-3.485033461757382,7.075510632673172,18.14887674920604,32.937211573512094,3.375,-3.070276789529558,3.3187499999999943,-2.9601175437198606,9.59761754371985,0.17931622814006687,6.458183771859922,-5.169461119999994,55.10204081632652,5.355371186400625,3.1394337718599257,1,-2.4375,-1.75,16.78125,25.6875,1.125,2,0.010324483775811188,2.857142857142857,83.75,1.0869565217391304,82.875,1.5,85.25,0.010324483775811188 1477,2008-01-31,84.625,85.125,83.625,84.75,5560328.0,-0.001474926253687281,2.4285714285714284,-0.1,65.35087719298247,50.97459223567002,-1.8161290419052563,-3.676513164640113,7.010471392128068,18.19993058843511,31.479854879468338,1.5,-2.0100689232036473,3.2750000000000057,-2.779359021225474,9.329359021225486,0.24782048938726575,6.302179510612746,-4.320904230399989,53.06122448979592,-2.5134436089107197,3.027179510612739,1,-2.3125,-1.625,11.875,25.8125,0.625,3,-0.004431314623338234,-1.4545454545454546,84.75,2.857142857142857,83.75,1.0869565217391304,82.875,-0.004431314623338234 1478,2008-02-01,88.125,90.0,86.0,86.125,6175984.0,0.041358936484490405,-2.5555555555555554,-16.0,64.57399103139014,54.92196690053348,-4.495553300963721,-7.180396636611036,3.3047976381252653,14.667540870383974,30.256514077665532,5.375,-0.7586055024295604,6.543750000000003,-0.17340938944116147,13.260909389441167,3.185170305279428,9.902329694720578,-7.155231891967986,78.26086956521739,21.429699706990547,3.35857969472058,2,-5.125,-5.125,7.75,22.3125,-5.5,4,-0.04822695035460989,2.4285714285714284,84.625,-1.4545454545454546,84.75,2.857142857142857,83.75,-0.04822695035460989 1479,2008-02-04,90.0,91.125,89.125,89.75,5947700.0,0.02127659574468077,-1.6666666666666667,0.125,73.95348837209302,58.10198412706233,-5.367309004072098,-8.84951118426325,1.3867416456227062,12.816630911624657,28.678665535362203,3.0,0.3328796272964212,8.0,0.2991798112832811,15.700820188716719,4.149589905641633,11.850410094358367,-8.127208702771185,88.46153846153845,26.52309450121649,3.850410094358362,2,-4.3125,-7.0,5.875,20.4375,-5.125,0,-0.054166666666666696,-2.5555555555555554,88.125,2.4285714285714284,84.625,-1.4545454545454546,84.75,-0.054166666666666696 1480,2008-02-05,85.375,90.625,85.375,90.0,5592200.0,-0.05138888888888893,-1.2702702702702702,-18.5,63.34661354581674,60.552102681185914,-0.785746822244576,-4.183010379085161,5.688389580050028,17.439071370348586,26.670758748035407,5.25,1.325205896610072,3.2125000000000057,-4.635186551495664,11.060186551495676,-0.7113432757478364,7.136343275747848,-2.391943658438649,31.343283582089555,-32.24263562462066,3.9238432757478363,2,0.875,-2.4375,10.15625,25.0625,1.375,1,-0.02196193265007318,-1.6666666666666667,90.0,-2.5555555555555554,88.125,2.4285714285714284,84.625,-0.02196193265007318 1481,2008-02-06,83.875,87.75,82.875,85.625,11148972.0,-0.017569546120058566,-1.6,0.3783783783783784,57.02479338842975,61.01335047785691,1.3237632825085228,-2.527074342756066,6.873178485398483,18.923771630099566,24.267191789548235,4.875,2.3976910775879077,1.53125,-6.297877043493273,9.360377043493273,-2.3833135217466292,5.445813521746629,7.25,12.121212121212121,-48.501290594735394,3.9145635217466346,2,2.375,-1.0,11.28125,26.5625,3.25,2,0.019374068554396384,-1.2702702702702702,85.375,-1.6666666666666667,90.0,-2.5555555555555554,88.125,0.019374068554396384 1482,2008-02-07,78.875,83.625,78.125,83.5,10166044.0,-0.05961251862891204,1.2564102564102564,2.642857142857143,48.57142857142857,60.20234861422347,5.9281872920885945,2.7310880813302276,11.505457204374025,23.863274659064004,21.775215312154472,5.75,2.4766610410054284,-3.543750000000003,-11.199275610199521,4.1117756101995155,-7.371512805099769,0.28401280509976345,12.084999999999994,5.769230769230769,-52.56450412491838,3.8277628050997627,2,5.75,3.8125,15.25,31.25,9.0,3,0.08874801901743257,-1.6,83.875,-1.2702702702702702,85.375,-1.6666666666666667,90.0,0.08874801901743257 1483,2008-02-08,79.0,80.25,77.875,80.0,7347656.0,0.0015847860538826808,2.1666666666666665,0.21621621621621623,48.57142857142857,59.91639199238899,5.390231340769901,3.006346087739985,11.05899343982557,23.67389859255134,19.053139850465257,2.375,3.057902766727665,-3.575000000000003,-10.782634840916941,3.6326348409169356,-7.178817420458472,0.02881742045846636,11.44659999999999,8.49056603773585,-47.319933370180394,3.6038174204584705,2,5.5,3.6875,12.40625,29.0,3.625,4,0.07911392405063289,1.2564102564102564,78.875,-1.6,83.875,-1.2702702702702702,85.375,0.07911392405063289 1484,2008-02-11,78.875,80.875,77.625,78.25,6646024.0,-0.0015822784810126667,-2.466666666666667,-0.625,39.583333333333336,58.146561137912464,5.462613876556603,3.207176084757677,10.838330317358782,23.77106407681046,17.168172646640116,3.25,2.8542770743878236,-3.643749999999997,-10.952844461156246,3.665344461156252,-7.298297230578129,0.010797230578134531,10.817303999999993,9.615384615384617,-39.71044529858098,3.6545472305781272,2,5.5,3.8125,11.90625,28.875,6.5,0,0.047543581616481756,2.1666666666666665,79.0,1.2564102564102564,78.875,-1.6,83.875,0.047543581616481756 1485,2008-02-12,82.0,82.5,79.625,79.75,7264076.0,0.03961965134706813,-1.3,3.6,51.94805194805194,56.991556217217166,2.305744569474143,0.49131494086726946,7.517745347256408,20.596200830311858,15.03754333223854,3.625,2.6015921723154065,-0.7625000000000028,-7.625779483101198,6.100779483101192,-4.1941397415506,2.6691397415505946,6.726919679999995,43.20987654320987,-7.162328301397515,3.4316397415505944,2,2.375,0.6875,6.96875,24.3125,3.875,1,0.035060975609756184,-2.466666666666667,78.875,2.1666666666666665,79.0,1.2564102564102564,78.875,0.035060975609756184 1486,2008-02-13,82.875,83.75,80.375,81.0,4492208.0,0.010670731707317138,-1.16,0.8333333333333334,45.04950495049505,54.73584819027412,1.2704020036003385,0.0832930477068885,6.284046329438411,19.598079594578678,12.440255733330726,3.375,2.719239205872455,-0.18125000000000568,-6.486257930209121,6.123757930209109,-3.333753965104563,2.9712539651045518,4.963766105600001,85.71428571428571,36.77864816636604,3.1525039651045588,2,1.5,-0.1875,6.09375,23.4375,1.25,2,0.046757164404223284,-1.3,82.0,-2.466666666666667,78.875,2.1666666666666665,79.0,0.046757164404223284 1487,2008-02-14,84.125,86.25,83.875,84.125,6964420.0,0.015082956259426794,-8.5,0.0,47.867298578199055,52.879549028808434,-0.06479566134564152,-0.8561898995404817,4.569644100276719,18.217005841630794,10.286120267837804,3.375,2.6358231321630683,0.84375,-5.263770708972359,6.951270708972359,-2.2100103544861724,3.8975103544861724,2.8966648171520006,75.36231884057972,28.285676851322187,3.0537603544861778,2,0.25,-1.4375,4.34375,21.6875,2.625,3,0.03566121842496295,-1.16,82.875,-1.3,82.0,-2.466666666666667,78.875,0.03566121842496295 1488,2008-02-15,83.375,86.0,82.625,84.125,5163668.0,-0.008915304606240682,-2.0,-100.0,51.010101010101,50.330283766364886,-0.06642633495997075,0.1786238467115595,4.7885949559949665,18.814273039920778,8.453737480595732,3.375,2.2074343475512137,-0.08124999999999716,-5.974642263240327,5.812142263240332,-3.027946131620155,2.8654461316201605,2.8949316317798406,66.66666666666666,19.67559347824951,2.9466961316201634,2,0.75,-0.6875,3.84375,21.1875,5.75,4,0.05397301349325345,-8.5,84.125,-1.16,82.875,-1.3,82.0,0.05397301349325345 1489,2008-02-18,86.875,87.0,84.0,84.375,5127448.0,0.04197901049475261,1.1818181818181819,-3.3333333333333335,55.70776255707762,49.48152254539387,-4.533019995390717,-2.930139557706738,0.9444268999038457,15.232235227245383,6.549919314629587,3.625,1.7682714669889634,3.075000000000003,-2.771388898961021,8.921388898961027,0.15180555051949796,5.998194449480508,-9.25,98.30508474576271,48.56368579279689,2.923194449480512,2,-4.1875,-4.1875,-0.1875,17.1875,3.75,0,-0.048920863309352525,-2.0,83.375,-8.5,84.125,-1.16,82.875,-0.048920863309352525 1490,2008-02-19,86.875,88.625,85.625,86.25,8007116.0,0.0,-2.2,0.25,54.02843601895734,49.14859394878582,-4.802950415608564,-2.9432117501856396,0.7059955679037273,15.179302954347207,6.009495142352332,3.0,1.0725342270948488,2.987499999999997,-2.993225620471847,8.968225620471841,-0.0028628102359249397,5.977862810235919,-9.0625,78.78787878787878,28.496673860444538,2.9903628102359248,2,-3.75,-4.1875,-0.46875,17.125,3.5,1,-0.01726618705035976,1.1818181818181819,86.875,-2.0,83.375,-8.5,84.125,-0.01726618705035976 1491,2008-02-20,84.75,87.125,84.625,85.875,3876072.0,-0.024460431654676262,-2.6363636363636362,-1.8,50.22026431718062,49.331797920536054,-2.8393688981210374,-0.5407459373120389,2.5347474317233605,17.214525808142795,6.029888166848721,2.5,-0.18112892715791418,0.6687500000000028,-5.149933044162225,6.4874330441622305,-2.240591522081118,3.578091522081124,-6.5049999999999955,35.41666666666667,-13.924171785230506,2.909341522081115,2,-1.625,-2.0625,0.84375,19.25,5.5,2,0.01327433628318575,-2.2,86.875,1.1818181818181819,86.875,-2.0,83.375,0.01327433628318575 1492,2008-02-21,85.375,86.75,85.375,86.125,5216788.0,0.007374631268436627,-2.6666666666666665,0.6666666666666666,44.6078431372549,48.8913995389612,-2.7327595424821567,-1.2287442963107367,1.582415934235101,16.474529060864256,6.051383255729098,2.0,-0.8618681352948983,1.2937500000000028,-4.524933044162225,7.1124330441622305,-1.6155915220811181,4.203091522081124,-6.714799999999997,45.83333333333333,0.144459704730167,2.909341522081115,2,-2.25,-1.8125,-0.78125,18.0,7.75,3,-0.014641288433382083,-2.6363636363636362,84.75,-2.2,86.875,1.1818181818181819,86.875,-0.014641288433382083 1493,2008-02-22,82.5,85.875,82.375,84.5,4281572.0,-0.03367496339677889,-2.111111111111111,2.6666666666666665,35.84905660377359,48.476479902343456,0.7721234494897118,1.5069302515323955,3.985154575598898,19.20866328478793,6.4602492908606814,3.5,-1.2777610617986,-1.4437499999999943,-7.276097974421347,4.388597974421359,-4.359923987210664,1.472423987210675,-3.441208000000003,2.0,-36.69717717876725,2.9161739872106742,2,1.625,1.0625,1.46875,20.875,9.0,4,0.051515151515151514,-2.6666666666666665,85.375,-2.6363636363636362,84.75,-2.2,86.875,0.051515151515151514 1494,2008-02-25,83.75,84.375,83.125,84.125,3110676.0,0.015151515151515138,1.8571428571428572,0.1875,46.486486486486484,47.86963929550285,0.3200179140434187,0.3434531766781106,2.251562359455164,17.76176339925152,6.514947995795481,1.875,-0.9569403016598415,-0.23749999999999716,-6.04918287974634,5.5741828797463455,-3.1433414398731685,2.668341439873174,-4.308559680000002,22.0,-16.89922574567997,2.9058414398731744,2,0.75,-0.1875,0.09375,19.625,8.25,0,0.06417910447761188,-2.111111111111111,82.5,-2.6666666666666665,85.375,-2.6363636363636362,84.75,0.06417910447761188 1495,2008-02-26,85.25,86.125,84.125,84.5,4908292.0,0.017910447761193993,-1.6666666666666667,-2.0,52.972972972972975,48.75002463133373,-0.7492831006681087,-1.094525602038118,0.22304302867367198,16.051628038108902,6.4870425484735526,2.375,-0.5640460091205028,1.1875,-4.6499359006961924,7.0249359006961924,-1.7312179503480962,4.106217950348096,-5.441217292800005,60.526315789473685,17.4863819660723,2.918717950348099,2,0.25,-1.6875,-1.53125,18.125,6.5,1,0.06304985337243396,1.8571428571428572,83.75,-2.111111111111111,82.5,-2.6666666666666665,85.375,0.06304985337243396 1496,2008-02-27,85.625,86.125,84.75,85.875,3730700.0,0.004398826979472137,2.6666666666666665,-0.3333333333333333,68.24324324324324,51.0140184830053,-0.7746337119082369,-1.476302496499244,-0.646718291655688,15.47252762875371,6.812358769011687,1.375,0.23207122227896093,1.5187499999999972,-4.353393762581177,7.390893762581172,-1.4173218812905901,4.454821881290584,-5.463568601087999,74.28571428571429,25.435307080270803,2.9360718812905895,2,-0.125,-1.25,-1.3125,17.75,6.375,2,0.05547445255474459,-1.6666666666666667,85.25,1.8571428571428572,83.75,-2.111111111111111,82.5,0.05547445255474459 1497,2008-02-28,84.25,86.75,84.125,85.5,2624608.0,-0.016058394160583966,-2.5,5.0,63.29113924050633,52.37857828638367,0.692819597524732,-0.13790762147063163,0.372561206876469,16.635355487400076,7.155255482342968,2.625,0.35054375871621346,0.16249999999999432,-5.705062481446987,6.030062481446976,-2.7712812407234964,3.096281240723485,-3.750025857044477,42.857142857142854,-10.640044703700653,2.9337812407234884,2,1.25,0.125,0.40625,19.125,6.125,3,0.07121661721068251,2.6666666666666665,85.625,-1.6666666666666667,85.25,1.8571428571428572,83.75,0.07121661721068251 1498,2008-02-29,83.875,85.375,82.875,84.125,4210856.0,-0.004451038575667643,-1.2222222222222223,0.2,62.50000000000001,53.13327133559727,1.2809040516197143,-0.10290845946562399,0.38417872662898844,16.781873364314293,6.539305617951962,2.5,0.6403055180218331,0.0,-5.551197120773523,5.551197120773523,-2.7755985603867543,2.7755985603867543,-3.050024822762694,25.806451612903224,-31.868317280799097,2.7755985603867583,2,1.625,0.5,0.40625,19.5,7.125,4,0.11028315946348743,-2.5,84.25,2.6666666666666665,85.625,-1.6666666666666667,85.25,0.11028315946348743 1499,2008-03-03,85.125,85.5,82.375,82.5,3723968.0,0.014903129657227954,-1.173913043478261,-10.5,58.62068965517242,53.643521739621164,-0.2720476459470689,-1.8307192721060517,-1.0851596392942184,15.310336228198338,5.705870862602781,3.125,0.7985082002477952,1.4937500000000057,-3.301721410886671,6.289221410886682,-0.9039857054433327,3.891485705443344,-3.9880238298521817,62.857142857142854,3.2141673394061954,2.397735705443342,3,-0.375,-0.75,-1.5625,17.625,6.375,0,0.07488986784140961,-1.2222222222222223,83.875,-2.5,84.25,2.6666666666666665,85.625,0.07488986784140961 1500,2008-03-04,83.5,86.0,83.25,85.25,4772320.0,-0.019089574155653488,-1.4444444444444444,-0.6666666666666666,51.65562913907284,53.803006719831416,0.9206818512387684,-0.3724896581103394,0.3414242123596978,16.67615409092184,5.7593600335962085,2.75,0.8847341262596586,-0.037499999999994316,-4.762224998959127,4.687224998959138,-2.3998624994795676,2.324862499479579,-2.0635028766580916,25.71428571428571,-29.3655158176382,2.3623624994795676,3,1.0625,0.875,-0.53125,19.25,6.125,1,0.10179640718562877,-1.173913043478261,85.125,-1.2222222222222223,83.875,-2.5,84.25,0.10179640718562877 1501,2008-03-05,85.5,86.375,84.125,84.625,3800.0,0.0239520958083832,-1.4,-0.5,53.5031847133758,54.79137800606708,-1.0747656783654946,-2.3658026278115187,-1.8217237118544887,14.376073248071776,5.922900880082467,2.875,0.5879159935980454,1.8812499999999943,-2.923130539509856,6.6856305395098445,-0.5209402697549308,4.283440269754919,-3.775962761591771,71.42857142857143,18.133038734377855,2.402190269754927,3,-0.9375,-1.125,-2.46875,16.25,4.875,2,0.07309941520467844,-1.4444444444444444,83.5,-1.173913043478261,85.125,-1.2222222222222223,83.875,0.07309941520467844 1502,2008-03-06,85.875,86.875,85.0,86.0,3000684.0,0.004385964912280604,1.0,-0.14285714285714285,56.493506493506494,57.08520577159295,-1.5325455013713452,-2.3078142467694818,-2.358877860080071,13.678171702449816,5.081885923832111,1.875,0.33866146486030857,1.90625,-2.4412197722988935,6.2537197722988935,-0.26748488614944677,4.079984886149447,-3.874924251128107,77.77777777777779,25.092399038592504,2.1737348861494494,3,-1.25,-1.5,-3.21875,14.5,3.0,3,0.07132459970887917,-1.4,85.5,-1.4444444444444444,83.5,-1.173913043478261,85.125,0.07132459970887917 1503,2008-03-07,85.25,86.125,84.375,84.625,3858228.0,-0.00727802037845704,-2.111111111111111,-5.0,45.038167938931295,56.924281488531264,-0.5324253117807842,-1.254912083334105,-1.938875751277152,13.993316587954624,4.221456056832065,1.75,0.34633365981454745,0.96875,-2.7241263215569376,4.661626321556938,-0.8776881607784617,2.8151881607784617,-2.9849272810829888,63.888888888888886,16.272913746001805,1.8464381607784661,3,-0.625,-0.875,-2.59375,5.0625,6.875,4,0.06011730205278587,1.0,85.875,-1.4,85.5,-1.4444444444444444,83.5,0.06011730205278587 1504,2008-03-10,82.625,85.125,82.25,84.5,644.0,-0.030791788856304958,-1.1904761904761905,-3.0,38.815789473684205,55.351261099721405,2.1414027156800017,1.7554352919717218,0.4625159762956059,16.270092580294033,3.7065386349704603,3.0,0.41812159163838203,-1.84375,-4.656871276409817,0.9693712764098166,-3.2503106382049083,-0.4371893617950917,6.0,8.108108108108109,-34.095684389969676,1.4065606382049067,3,1.9375,1.75,0.375,6.4375,8.625,0,0.10136157337367635,-2.111111111111111,85.25,1.0,85.875,-1.4,85.5,0.10136157337367635 1505,2008-03-11,84.875,85.5,81.75,82.875,4160980.0,0.027231467473525006,1.3076923076923077,-1.0666666666666667,50.326797385620914,53.36054489331892,-0.18705600309831993,-0.2826235726564619,-2.0217953388316516,13.743289675266126,3.6274369288380175,3.75,1.0698471945591166,0.26250000000000284,-2.3023176297125616,2.8273176297125673,-1.0199088148562794,1.544908814856285,3.6225000000000023,60.97560975609756,17.173311893119816,1.282408814856279,3,-0.5625,-0.75,-0.53125,4.1875,7.5,1,0.07805596465390274,-1.1904761904761905,82.625,-2.111111111111111,85.25,1.0,85.875,0.07805596465390274 1506,2008-03-12,86.75,88.0,85.625,86.25,4776824.0,0.022091310751104487,-1.7142857142857142,0.25,53.37423312883435,52.25866643646648,-2.1072975031045047,-1.9525412390113388,-4.009376738306173,11.557665880609449,3.541392729562104,3.125,1.3412501785259394,1.9437499999999943,-0.6536614138179573,4.541161413817946,0.6450442930910185,3.24245570690897,1.4775999999999954,80.0,34.94871194468356,1.2987057069089756,3,-1.875,-3.625,-2.15625,2.3125,3.125,2,0.033141210374639796,1.3076923076923077,84.875,-1.1904761904761905,82.625,-2.111111111111111,85.25,0.033141210374639796 1507,2008-03-13,87.125,87.125,85.125,85.375,4059880.0,0.004322766570605152,1.2857142857142858,3.5,62.93706293706294,52.30722898502902,-2.2703418799046062,-2.204279562287809,-4.446564907944179,10.891028114448147,3.5969933162236365,2.0,1.336159032544515,2.168750000000003,-0.6036171720827923,4.941117172082798,0.7825664139586053,3.5549335860414004,0.875,86.0,34.036420675485104,1.386183586041396,3,-2.25,-4.0,-2.5625,1.9375,8.5,3,0.0373027259684362,-1.7142857142857142,86.75,1.3076923076923077,84.875,-1.1904761904761905,82.625,0.0373027259684362 1508,2008-03-14,87.875,89.625,86.625,87.5,4566688.0,0.008608321377331363,-1.8235294117647058,0.21428571428571427,61.8705035971223,52.66831942302346,-2.6745273296365184,-2.7403651546023866,-5.1626659143745,9.898692243663476,3.915521484823575,3.0,0.9837479217855929,2.6937499999999943,-0.26259353640836025,5.650093536408349,1.215578231795817,4.171921768204172,-6.125,77.77777777777779,21.114218167160118,1.478171768204177,3,-2.1875,-4.25,-4.21875,1.1875,6.75,4,0.011379800853485111,1.2857142857142858,87.125,-1.7142857142857142,86.75,1.3076923076923077,84.875,0.011379800853485111 1509,2008-03-17,82.625,86.875,82.625,85.0,6426740.0,-0.05974395448079661,-2.5789473684210527,-6.333333333333333,43.78698224852071,51.79402532407322,2.4401633731068983,2.2924450261548373,0.1213726463809337,14.917277296359032,4.186623605255873,5.25,0.6884725304191903,-2.34375,-5.3968707071833535,0.7093707071833535,-3.8703103535916767,-0.8171896464083233,-0.7175000000000011,11.11111111111111,-43.20229524798913,1.5265603535916794,3,3.0625,1.0,0.96875,6.4375,15.25,0,0.11497730711043874,-1.8235294117647058,87.875,1.2857142857142858,87.125,-1.7142857142857142,86.75,0.11497730711043874 1510,2008-03-18,85.375,85.875,83.5,84.125,4513772.0,0.033282904689863946,1.1111111111111112,-0.5263157894736842,49.46808510638298,51.345680923296236,-0.017766003461844093,-0.6068042619174889,-2.5780507117619607,11.688042034317888,4.100195232399309,3.25,0.49738298826054006,0.48125000000000284,-2.4457960680028066,3.4082960680028123,-0.982273034001409,1.9447730340014147,-3.3131500000000074,39.285714285714285,-11.984912418551957,1.4635230340014067,3,0.3125,-0.75,-1.84375,3.6875,15.5,1,0.06881405563689613,-2.5789473684210527,82.625,-1.8235294117647058,87.875,1.2857142857142858,87.125,0.06881405563689613 1511,2008-03-19,85.875,86.75,83.75,86.375,6227756.0,0.005856515373352744,3.8,-0.4,53.591160220994475,51.02319800412823,-0.5129169149576853,-1.073225502988663,-2.9601751433671666,10.736787360706884,4.164224228844594,3.0,0.3389420575829547,0.9249999999999972,-2.0334846761387126,3.883484676138707,-0.5542423380693577,2.404242338069352,-3.661887000000007,46.42857142857143,-5.662321056096651,1.4792423380693573,3,-0.1875,-0.875,-2.34375,3.1875,15.125,2,0.07569141193595352,1.1111111111111112,85.375,-2.5789473684210527,82.625,-1.8235294117647058,87.875,0.07569141193595352 1512,2008-03-20,84.125,84.875,83.5,84.25,3503748.0,-0.020378457059679778,1.0,0.25,50.520833333333336,51.63238304795068,1.0758804242192923,0.609579524507879,-1.0175203658386067,11.909005254839059,4.25792149005045,2.375,0.41882358616317106,-0.7625000000000028,-3.735957140841492,2.2109571408414865,-2.2492285704207546,0.724228570420749,-1.7636492600000082,21.428571428571427,-32.58315293419474,1.4867285704207456,3,1.5625,1.5625,-0.59375,4.9375,14.875,3,0.06835066864784545,3.8,85.875,1.1111111111111112,85.375,-2.5789473684210527,82.625,0.06835066864784545 1513,2008-03-25,86.75,87.75,86.0,86.125,3133216.0,0.031203566121842385,-3.0,-5.0,53.20197044334975,53.23084760013574,-1.468384797467536,-1.7715226975929141,-3.3670338531471202,8.735580573761382,4.1836398190662,3.625,0.37218907886530417,1.6500000000000057,-1.210345948896503,4.510345948896514,0.21982702555175138,3.08017297444826,-4.2433762748000134,80.48780487804879,26.455046865938456,1.4301729744482574,3,-1.0625,-1.0625,-3.21875,2.3125,11.75,1,0.10230547550432267,1.0,84.125,3.8,85.875,1.1111111111111112,85.375,0.10230547550432267 1514,2008-03-26,89.125,89.75,86.25,86.625,4900516.0,0.027377521613832778,-1.1538461538461537,4.0,60.76555023923444,54.39070902831502,-3.156317037358207,-3.9244004953174425,-5.5662511223740125,5.816406898960992,4.299113800844668,3.5,0.28630546534387236,3.7562499999999943,0.4540627264683934,7.058437273531595,2.105156363234201,5.407343636765788,-6.476008749304015,90.0,31.04734873256922,1.651093636765799,3,-2.9375,-3.375,-5.71875,-0.0625,12.875,2,0.06171107994389913,-3.0,86.75,1.0,84.125,3.8,85.875,0.06171107994389913 1515,2008-03-27,90.625,90.875,88.75,88.75,3742808.0,0.016830294530154388,-1.2666666666666666,0.75,60.0,55.126905347333434,-4.1961772511454285,-5.271336397111469,-6.77672997827176,3.819340751346573,4.9527442034116795,2.125,0.5520662562474286,4.987499999999997,0.9361032298139236,9.03889677018607,2.9618016149069604,7.013198385093034,-7.691968399331856,96.61016949152543,37.61485447650256,2.025698385093035,3,-3.875,-4.3125,-7.9375,-1.5625,11.625,3,0.08000000000000007,-1.1538461538461537,89.125,-3.0,86.75,1.0,84.125,0.08000000000000007 1516,2008-03-28,90.375,91.5,89.75,90.625,2301256.0,-0.0027586206896551557,-1.3333333333333333,-0.13333333333333333,58.82352941176471,54.66984606674474,-3.7748624785710234,-4.898374567832505,-6.230114817063992,3.5458156163207946,5.697863931886972,1.75,1.2136716297630699,4.5,-0.07179568544725612,9.071795685447256,2.214102157276372,6.785897842723628,-6.965450295371937,85.9375,28.106942206212437,2.2858978427236316,3,-3.3125,-3.75,-7.46875,-1.6875,11.0,4,0.11618257261410792,-1.2666666666666666,90.625,-1.1538461538461537,89.125,-3.0,86.75,0.11618257261410792 1517,2008-03-31,90.25,92.125,89.125,89.75,1620.0,-0.0013831258644536604,-2.4285714285714284,-2.0,60.0,54.462012333731145,-3.531320359278766,-4.533243865907565,-5.888461147586824,3.137256894642036,6.4832508563687385,3.0,1.4789924207012746,4.075000000000003,-0.8235765923969751,8.97357659239698,1.6257117038015139,6.524288296198492,-6.193214271742178,69.38775510204081,11.814462909755207,2.449288296198489,3,-2.875,-3.3125,-7.34375,-1.6875,15.75,0,0.11911357340720219,-1.3333333333333333,90.375,-1.2666666666666666,90.625,-1.1538461538461537,89.125,0.11911357340720219 1518,2008-04-01,93.125,93.5,90.375,90.375,3515812.0,0.03185595567867039,-1.2727272727272727,5.5,70.79207920792079,57.46257866255338,-6.239434623162822,-7.04070613599896,-8.516992277863892,-0.2759677845373574,7.121479458253442,3.25,1.6222858532970434,6.487499999999997,0.8173449849463879,12.157655015053606,3.6524224924731925,9.322577507526802,-8.261392844567965,94.82758620689656,29.71681520144729,2.8350775075268078,4,-4.625,-5.5,-9.78125,-4.5625,13.5,1,0.06308724832214763,-2.4285714285714284,90.25,-1.3333333333333333,90.375,-1.2666666666666666,90.625,0.06308724832214763 1519,2008-04-02,91.5,94.25,90.625,93.875,6605404.0,-0.01744966442953022,1.32,-0.8636363636363636,63.451776649746186,59.01632216737152,-3.6019022958273723,-5.179157217990763,-6.663354136077643,0.7958940773115728,7.720396769425281,3.625,1.5114063642503481,4.543750000000003,-1.4744652232771784,10.561965223277184,1.5346423883614193,7.552857611638586,-5.6000257032198135,50.0,-14.9880232439738,3.009107611638588,4,-2.625,-3.5,-7.65625,-2.9375,12.5,2,0.07650273224043724,-1.2727272727272727,93.125,-2.4285714285714284,90.25,-1.3333333333333333,90.375,0.07650273224043724 1520,2008-04-03,92.0,93.125,91.375,91.875,2938348.0,0.005464480874316946,-2.111111111111111,-0.05263157894736842,61.29032258064516,59.871784651777155,-3.4233164490264016,-5.280438721445677,-7.089411273047773,-0.31982896056749155,8.511901733552065,1.75,1.3919608508750372,4.618750000000006,-1.569882937214814,10.807382937214825,1.524433531392603,7.713066468607408,-4.931022104769042,56.09756097560976,-6.7027345272932735,3.0943164686074067,4,-3.125,-4.0,-7.96875,-3.4375,13.0,3,0.10869565217391308,1.32,91.5,-1.2727272727272727,93.125,-2.4285714285714284,90.25,0.10869565217391308 1521,2008-04-04,91.75,92.5,91.25,92.0,2274200.0,-0.0027173913043477826,1.0,-2.0,60.0,60.92502539251789,-2.516996992376832,-4.783446344352541,-6.62983772553379,-0.653338806334375,9.449210552159668,1.25,2.1164305081980928,4.056250000000006,-2.3594354455968443,10.471935445596856,0.8484072772015736,7.264092722798438,-3.6756790101013763,51.21951219512195,-8.289012074762269,3.2078427227984276,4,-1.625,-3.75,-7.21875,-3.1875,13.625,4,0.11444141689373288,-2.111111111111111,92.0,1.32,91.5,-1.2727272727272727,93.125,0.11444141689373288 1522,2008-04-07,92.0,93.25,91.375,91.875,5513664.0,0.0027247956403269047,-2.3333333333333335,-0.5,59.116022099447505,61.58214224319542,-1.7125460939318486,-4.7969933736661545,-6.808108848566377,-1.4833352471373473,10.676703298144751,1.875,2.5557164281752165,4.0,-2.6312656567602346,10.631265656760235,0.6843671716198827,7.315632828380117,-3.061083948687184,41.935483870967744,-14.631640978929,3.3156328283801138,4,-1.75,-4.0,-7.0625,-3.4375,13.875,0,0.10190217391304346,1.0,91.75,-2.111111111111111,92.0,1.32,91.5,0.10190217391304346 1523,2008-04-08,90.375,92.25,89.625,91.875,3760196.0,-0.017663043478260865,1.3333333333333333,-12.0,70.39473684210526,62.652051865736624,0.5372314188566492,-2.9179601372387935,-5.124753979377502,-0.403771882328698,11.48998887276941,2.625,2.8456491254050604,2.1187500000000057,-4.460961139876275,8.698461139876287,-1.1711055699381347,5.408605569938146,3.875,16.216216216216218,-44.19641263609435,3.2898555699381378,4,1.125,-2.375,-5.4375,-2.5,16.5,1,0.1728907330567082,-2.3333333333333335,92.0,1.0,91.75,-2.111111111111111,92.0,0.1728907330567082 1524,2008-04-09,91.0,91.75,89.25,89.75,2323012.0,0.006915629322268302,-1.2222222222222223,-0.8333333333333334,66.66666666666666,63.392792606477364,0.23039927222174583,-3.039175766756543,-5.606368341982417,-1.5900828085900116,11.626919295657894,2.5,3.4188182072440867,2.325000000000003,-3.7957154724540487,8.445715472454054,-0.73535773622703,5.385357736227036,3.157499999999999,43.75,-18.5363308399112,3.0603577362270262,4,0.6875,-3.0,-6.0625,-3.875,16.125,2,0.17170329670329676,1.3333333333333333,90.375,-2.3333333333333335,92.0,1.0,91.75,0.17170329670329676 1525,2008-04-10,91.5,91.5,88.75,90.5,3567012.0,0.005494505494505475,4.5,0.8,66.66666666666666,64.26425230146647,-0.14799219777216877,-3.18046307437794,-5.98242454063336,-2.276960910062712,11.547723137308441,2.75,3.7770990503350106,2.4937500000000057,-3.476282068149928,8.46378206814994,-0.49126603407495395,5.478766034074965,2.461200000000005,61.111111111111114,-3.049710873435245,2.9850160340749663,4,0.0,-3.5,-6.9375,-5.8125,15.75,3,0.13661202185792343,-1.2222222222222223,91.0,1.3333333333333333,90.375,-2.3333333333333335,92.0,0.13661202185792343 1526,2008-04-11,89.625,92.75,88.875,92.125,3954932.0,-0.020491803278688492,1.0666666666666667,-2.5,66.17647058823529,64.95052681127038,1.7985712167412515,-1.137343894339324,-4.034950871512407,-0.6036351620512619,12.499013305694906,3.875,3.689978785925206,0.4749999999999943,-5.404043960946254,6.3540439609462425,-2.464521980473137,3.4145219804731255,4.023527999999999,19.444444444444446,-48.051243298827444,2.9395219804731267,4,1.875,-1.625,-5.15625,-5.125,15.5,4,0.17154811715481166,4.5,91.5,-1.2222222222222223,91.0,1.3333333333333333,90.375,0.17154811715481166 1527,2008-04-14,90.375,90.5,88.25,89.25,3006168.0,0.008368200836819994,2.272727272727273,-0.45,61.98347107438016,63.97179257421031,1.1936971519945985,-1.7195396646688437,-4.6982381466675065,-1.443221489999587,13.243827884918607,2.25,3.5408632369072564,1.0625,-4.76026611784809,6.88526611784809,-1.848883058924045,3.973883058924045,2.979616320000005,47.22222222222222,-17.86046192914798,2.9113830589240455,4,0.875,-2.375,-5.90625,-6.625,14.0,0,0.1659751037344399,1.0666666666666667,89.625,4.5,91.5,-1.2222222222222223,91.0,0.1659751037344399 1528,2008-04-15,88.875,91.0,88.5,90.625,3608508.0,-0.016597510373444035,1.0,-1.5555555555555556,49.12280701754386,62.379684837298946,2.265697972788331,-0.1483888951246115,-3.240000448179842,-0.06838635954082406,13.9160343278056,2.5,3.4086416845874794,-0.48749999999999716,-6.275361617667187,5.300361617667193,-3.381430808833585,2.4064308088335906,4.071247014400001,13.88888888888889,-46.05736012903019,2.893930808833593,4,1.875,-0.875,-4.375,-5.875,16.875,1,0.1912798874824191,2.272727272727273,90.375,1.0666666666666667,89.625,4.5,91.5,0.1912798874824191 1529,2008-04-16,92.125,92.5,89.375,90.125,4028504.0,0.03656821378340358,1.2727272727272727,-1.1428571428571428,54.6875,61.646037883893925,-0.9904821730483775,-2.793399878526685,-6.555304615991929,-3.3540711668561727,14.57767775989917,3.625,3.333887264471983,2.2874999999999943,-2.6722723844210066,7.247272384420995,-0.19238619221050612,4.767386192210495,0.4455472532479945,86.11111111111111,29.53017776106752,2.4798861922105035,4,-1.375,-4.125,-7.625,-9.125,10.875,2,0.1601085481682496,1.0,88.875,2.272727272727273,90.375,1.0666666666666667,89.625,0.1601085481682496 1530,2008-04-17,91.25,92.5,90.5,92.5,3393392.0,-0.009497964721845276,2.2,-0.625,52.631578947368425,60.827324433601525,-0.2604464645956739,-1.534359667551172,-5.608022405642771,-2.6319763767540394,15.275077225215783,2.0,2.665758024493499,1.1187500000000057,-3.4049267474911034,5.642426747491115,-1.1430883737455417,3.380588373745553,-3.0,66.66666666666666,13.229113259323078,2.2618383737455536,4,-0.5,-3.25,-6.78125,-8.25,11.625,3,0.17397260273972592,1.2727272727272727,92.125,1.0,88.875,2.272727272727273,90.375,0.17397260273972592 1531,2008-04-18,92.375,92.75,90.75,91.75,3607964.0,0.012328767123287676,1.9090909090909092,-0.5,56.028368794326234,60.484251844143614,-1.438768731144691,-2.263477490646892,-6.597820412760157,-3.888924941702328,16.327377583994156,2.0,2.360561703193355,1.9187500000000028,-2.236363368521438,6.073863368521444,-0.15880668426072475,3.9963066842607304,-4.040000000000006,91.66666666666666,38.58415657194863,2.0775566842607205,4,-1.875,-3.9375,-8.15625,-9.375,10.875,4,0.16102841677943158,2.2,91.25,1.2727272727272727,92.125,1.0,88.875,0.16102841677943158 1532,2008-04-21,89.875,93.125,89.75,92.375,4034728.0,-0.02706359945872805,-1.4545454545454546,-4.0,40.57971014492753,57.171471100012745,0.813666199300286,0.7266405331309329,-3.8276914605959433,-1.5307627718114247,17.18100092664351,3.375,2.0255752922305987,-0.8687500000000057,-3.792647678028686,2.055147678028675,-2.330698839014346,0.5931988390143346,-1.3634000000000128,29.72972972972973,-17.3257605467666,1.4619488390143414,4,0.8125,-1.4375,-5.875,-6.9375,15.25,0,0.16968011126564675,1.9090909090909092,92.375,2.2,91.25,1.2727272727272727,92.125,0.16968011126564675 1533,2008-04-22,95.625,97.625,89.625,90.75,23681956.0,0.06397774687065372,-1.2456140350877194,-1.95,59.64912280701754,56.391744004496175,-4.59669661315651,-4.558070232781546,-9.239207272375182,-7.364657981420578,18.633886941502553,8.0,1.8750800275620492,4.4375,1.375100699829133,7.499899300170867,2.9063003499145594,5.968699650085441,-6.836596000000014,75.75757575757575,27.873506647323012,1.5311996500854357,4,-2.6875,-5.5,-11.625,-12.75,10.0,1,0.0915032679738561,-1.4545454545454546,89.875,1.9090909090909092,92.375,2.2,91.25,0.0915032679738561 1534,2008-04-23,94.625,95.375,93.75,94.5,7771140.0,-0.010457516339869244,1.0,0.02564102564102564,55.99999999999999,55.20655881931099,-3.3843112014623244,-3.293770457373796,-7.9013346206732535,-6.463203437344603,19.61010277972112,1.875,1.7103371079710996,3.1624999999999943,-0.10123615419713872,6.426236154197127,1.5306319229014207,4.794368077098568,-5.1296683200000075,62.5,15.00819532926819,1.6318680770985683,4,-1.6875,-4.5,-9.96875,-11.9375,10.5,2,0.11756935270805813,-1.2456140350877194,95.625,-1.4545454545454546,89.875,1.9090909090909092,92.375,0.11756935270805813 1535,2008-04-24,97.875,98.25,94.75,95.125,8854068.0,0.034346103038309206,1.0,22.0,62.311557788944725,54.77712406383427,-6.297129335629947,-6.295545441922698,-10.869473986301472,-9.733973947039999,20.58253926474667,3.625,1.5265371973037105,6.049999999999997,1.7363130923947097,10.363686907605285,3.8931565461973463,8.206843453802648,-8.25,95.65217391304348,46.622965583797814,2.156843453802646,4,-4.625,-7.0,-13.21875,-15.1875,7.0,3,0.0523627075351214,1.0,94.625,-1.2456140350877194,95.625,-1.4545454545454546,89.875,0.0523627075351214 1536,2008-04-25,100.875,101.25,98.625,99.75,7610800.0,0.03065134099616862,1.8,0.4090909090909091,66.06334841628959,55.23044376849087,-8.418825305410635,-8.926231127051025,-13.57514991508944,-12.82133800019713,21.648464291204377,3.375,1.52034824658827,8.525000000000006,2.6728748799213093,14.377125120078702,5.59893743996065,11.451062560039361,-10.387500000000003,96.7741935483871,44.91244757976776,2.9260625600393495,4,-6.0,-8.5,-15.71875,-18.1875,5.875,4,0.019826517967781898,1.0,97.875,1.0,94.625,-1.2456140350877194,95.625,0.019826517967781898 1537,2008-04-28,101.0,102.125,100.25,101.25,3676652.0,0.0012391573729864103,-1.1428571428571428,-0.2222222222222222,70.33492822966507,57.58734612539323,-7.686487798842421,-8.647960021565439,-13.43860240956711,-13.089747142103292,22.824801586328824,1.875,1.505881529577124,8.112499999999997,1.1947976890327396,15.030202310967255,4.653648844516368,11.571351155483626,-9.221000000000004,91.0,33.19883217125758,3.4588511554836274,4,-5.25,-8.1875,-15.65625,-18.3125,6.5,0,0.022277227722772297,1.8,100.875,1.0,97.875,1.0,94.625,0.022277227722772297 1538,2008-04-29,99.0,101.25,98.375,100.625,3949020.0,-0.01980198019801982,1.0,6.5,64.54545454545453,58.682674408221516,-4.58095393883066,-6.5195111176323906,-11.170724094977473,-11.270192827457649,23.387099730571297,2.875,1.6254250277021072,5.818749999999994,-1.620687496421482,13.25818749642147,2.099031251789256,9.538468748210732,-5.772559999999999,62.68656716417911,2.9796319589753324,3.719718748210739,4,-3.125,-4.9375,-13.3125,-16.3125,4.75,1,0.06186868686868685,-1.1428571428571428,101.0,1.8,100.875,1.0,97.875,0.06186868686868685 1539,2008-04-30,98.5,99.875,98.5,99.125,7116.0,-0.005050505050505083,-3.4,0.38461538461538464,62.72727272727273,59.80441816154422,-3.4437039053285616,-5.763708217476577,-10.51596547736898,-10.877538058635167,23.78813198092722,1.375,1.8352008466958125,4.96875,-2.789469325674375,12.726969325674375,1.0896403371628196,8.84785966283718,-4.026901600000002,50.847457627118644,-8.3232201393823,3.879109662837187,4,-2.625,-4.3125,-12.8125,-15.8125,0.75,2,0.07233502538071068,1.0,99.0,-1.1428571428571428,101.0,1.8,100.875,0.07233502538071068 1540,2008-05-02,102.0,102.75,100.125,100.5,4267948.0,0.035532994923857864,-1.3333333333333333,-2.4,71.24463519313305,61.4951144280783,-5.876422799596369,-8.934180862345713,-13.81734576652238,-14.409735730017076,24.40664415285022,4.25,2.5455290570387348,7.96875,-0.6186010865816485,16.55610108658165,3.675074456709183,12.262425543290817,-6.455635376000004,82.85714285714286,17.890482063287735,4.293675543290823,5,-5.8125,-6.5,-16.03125,-19.3125,-2.5,4,0.030637254901960675,-3.4,98.5,1.0,99.0,-1.1428571428571428,101.0,0.030637254901960675 1541,2008-05-05,102.25,102.375,101.125,102.0,30572.0,0.002450980392156854,4.0,0.16666666666666666,70.74235807860262,64.8465197540422,-5.116387335884951,-8.808848267212966,-13.793220343324293,-14.70477779584624,25.114131158541795,1.25,2.9812883078241725,7.693749999999994,-1.564061424328429,16.951561424328418,3.0648442878357827,12.322655712164206,-5.552733715840006,88.57142857142857,20.477847162277087,4.62890571216421,5,-6.0625,-6.75,-15.71875,-19.5625,-5.5,0,0.025672371638141733,-1.3333333333333333,102.0,-3.4,98.5,1.0,99.0,0.025672371638141733 1542,2008-05-06,101.375,103.375,100.625,101.875,2501132.0,-0.008557457212713948,-1.75,-2.0,72.32142857142857,66.25455372786564,-2.725139569351711,-7.5843379815350005,-12.668759324864482,-13.896332368660083,25.713794547239143,2.75,3.564047787041744,6.349999999999994,-3.3037421159936997,16.00374211599369,1.5231289420031544,11.176871057996834,-3.709296321305601,60.0,-14.332536822785357,4.826871057996844,5,-2.8125,-5.5625,-14.53125,-18.5,-2.875,1,0.053020961775585684,4.0,102.25,-1.3333333333333333,102.0,-3.4,98.5,0.053020961775585684 1543,2008-05-07,106.0,106.125,101.625,101.875,4530492.0,0.04562268803945746,1.0571428571428572,-8.25,73.61702127659575,68.2120005363763,-6.39631887141617,-11.572036936325446,-16.892728033361948,-18.613561700616515,27.288401925197057,4.75,4.1716789517284525,10.193749999999994,-0.3623267607550531,20.74982676075504,4.915711619622471,15.471788380377518,-7.306622983470589,98.36065573770492,24.46390587684772,5.2780383803775255,5,-5.5625,-8.8125,-18.84375,-22.8125,-5.0,2,0.014150943396226356,-1.75,101.375,4.0,102.25,-1.3333333333333333,102.0,0.014150943396226356 1544,2008-05-08,106.625,106.75,104.375,104.75,18592.0,0.005896226415094352,1.2352941176470589,0.45454545454545453,76.39484978540773,69.77681075820551,-5.744170780695114,-11.559071127347607,-17.141463192138815,-19.336076592818145,29.142072920457885,2.375,5.418908010933805,10.037499999999994,-1.3044052980299483,21.379405298029937,4.36654735098503,15.708452649014959,-6.4452983867764715,98.11320754716981,22.339323302329504,5.67095264901497,5,-4.0625,-9.125,-18.5625,-21.875,-6.125,3,-0.026963657678780728,1.0571428571428572,106.0,-1.75,101.375,4.0,102.25,-0.026963657678780728 1545,2008-05-09,104.0,106.25,103.75,106.25,3503004.0,-0.024618991793669442,1.2222222222222223,-1.2,68.9795918367347,70.10083780492164,-2.41269053082209,-8.379192359709037,-14.211300195973479,-16.850792339080783,31.199851690271412,2.875,5.808273847638702,6.787499999999994,-4.749939057260775,18.324939057260764,1.0187804713696096,12.556219528630379,-2.506238709421183,55.10204081632652,-17.890625471251894,5.768719528630386,5,-1.4375,-6.5,-15.5625,-18.875,-0.25,4,-0.04567307692307687,1.2352941176470589,106.625,1.0571428571428572,106.0,-1.75,101.375,-0.04567307692307687 1546,2008-05-12,105.0,105.25,103.625,104.5,1444932.0,0.009615384615384581,2.25,-0.2222222222222222,75.9656652360515,70.72647525007568,-3.091085606279563,-8.609700469835559,-14.90031453293571,-17.966152620075377,32.930928872712784,1.625,6.45634509182706,7.018749999999997,-4.438629545630775,18.47612954563077,1.290060227184611,12.747439772815383,-2.4549909675369435,71.42857142857143,-6.745892115828454,5.728689772815385,5,-2.4375,-7.5,-16.5625,-19.875,-4.25,0,-0.05238095238095242,1.2222222222222223,104.0,1.2352941176470589,106.625,1.0571428571428572,106.0,-0.05238095238095242 1547,2008-05-13,105.375,106.125,104.125,105.75,3222680.0,0.0035714285714285587,2.5555555555555554,-0.75,70.52631578947368,71.39101538830003,-3.1069579765754014,-8.225020360223837,-14.909232344930416,-18.37367181751881,35.090786857105506,2.0,6.715551105486128,6.643749999999997,-4.6802101009729995,17.967710100972994,0.9817699495135059,12.305730050486488,-1.9889927740295548,73.17073170731707,-5.090123906916318,5.661980050486496,5,-2.75,-7.875,-16.3125,-20.25,-4.375,1,-0.08185053380782914,2.25,105.0,1.2222222222222223,104.0,1.2352941176470589,106.625,-0.08185053380782914 1548,2008-05-14,105.875,106.0,104.75,105.875,5020.0,0.004744958481613271,9.0,-0.0,74.19354838709677,72.66504601716937,-2.82640908959209,-7.785276883170084,-15.017703071144638,-18.901617787079203,37.19623627192674,1.25,6.621682097995915,6.293750000000003,-4.452508528828929,17.040008528828935,0.9206207355855298,11.666879264414476,-2.25,72.0,-7.913513059826116,5.3731292644144695,5,-2.4375,-8.375,-16.75,-19.9375,-5.375,2,-0.06965761511216062,2.5555555555555554,105.375,2.25,105.0,1.2222222222222223,104.0,-0.06965761511216062 1549,2008-05-15,106.875,107.0,105.0,105.5,1910168.0,0.009445100354191327,1.4615384615384615,100.0,71.42857142857143,72.68548337666253,-2.8088640248161454,-8.035573416588136,-15.646778625896232,-19.85617213635605,38.98852705007966,2.0,6.448416191430937,6.556250000000006,-4.059179125867857,17.17167912586787,1.2485354370660673,11.863964562933944,-2.75,96.29629629629629,17.614622779406858,5.307714562933934,5,-3.0625,-9.25,-17.125,-20.9375,-7.125,3,-0.054970760233918115,9.0,105.875,2.5555555555555554,105.375,2.25,105.0,-0.054970760233918115 1550,2008-05-16,107.125,108.125,107.0,107.5,3344652.0,0.002339181286549641,-2.6,-0.2727272727272727,67.12328767123287,72.28336444251033,-2.5204871599724754,-7.415473517195892,-15.462914878481087,-20.036856545113665,40.946083284961595,1.25,6.623154772078465,6.012500000000003,-4.110396142695436,16.13539614269544,0.9510519286522907,11.073948071347715,-2.424999999999997,77.77777777777779,1.327486400015431,5.061448071347717,5,-2.75,-8.9375,-17.28125,-21.1875,-7.125,4,-0.061843640606767836,1.4615384615384615,106.875,9.0,105.875,2.5555555555555554,105.375,-0.061843640606767836 1551,2008-05-19,107.25,108.0,105.625,107.5,4558172.0,0.001166861143523823,2.8,0.6666666666666666,67.12328767123287,71.70579323137748,-2.0804294532853618,-6.713122459206616,-15.208129131737266,-20.08312680503552,42.64867944189373,2.375,6.952399555329478,5.393749999999997,-4.198007357780455,14.985507357780449,0.5978713211097784,10.189628678890216,-2.25,78.125,3.3699417348051384,4.795878678890224,5,-2.375,-9.0625,-17.5,-21.3125,-12.25,0,-0.03263403263403264,-2.6,107.125,1.4615384615384615,106.875,9.0,105.875,-0.03263403263403264 1552,2008-05-20,105.125,106.875,104.875,106.625,2588228.0,-0.019813519813519864,1.0,6.0,66.66666666666666,70.93353160805202,0.7067731064295799,-3.5700920692934233,-12.732294931685658,-17.890954556420184,44.81584976614051,2.375,6.669313850922208,2.5062499999999943,-5.341174569145636,10.353674569145625,-1.4174622845728209,6.4299622845728095,3.0,11.11111111111111,-62.47840273876437,3.923712284572817,5,0.75,-6.9375,-15.375,-19.1875,-10.125,1,-0.041617122473246115,2.8,107.25,-2.6,107.125,1.4615384615384615,106.875,-0.041617122473246115 1553,2008-05-21,104.375,106.625,103.75,105.625,5247840.0,-0.007134363852556502,-1.3,0.8333333333333334,65.77181208053692,69.7531940852886,1.3432870346842947,-2.246112398006545,-11.612793655270565,-17.093428724004227,45.537706927766536,2.875,6.387709323218118,1.3187499999999943,-5.8316433458244035,8.469143345824392,-2.2564466729122046,4.893946672912193,3.6850000000000023,14.285714285714285,-59.611903721460386,3.5751966729121962,5,1.5,-6.0625,-14.75,-18.4375,-10.625,2,-0.03233532934131733,1.0,105.125,2.8,107.25,-2.6,107.125,-0.03233532934131733 1554,2008-05-22,105.75,106.25,103.0,103.5,3000816.0,0.013173652694610682,1.0,-1.8,61.36363636363637,68.90697681049988,-0.18873159993337651,-2.8932603167994557,-12.510071899957808,-18.40444126766792,46.164148115133855,3.25,6.179808594323902,2.137500000000003,-3.894705235236117,8.169705235236123,-0.878602617618057,5.153602617618063,2.137600000000006,53.65853658536586,-18.31652247335409,3.0161026176180603,5,-0.1875,-7.0,-16.375,-19.8125,-15.25,3,-0.049645390070921946,-1.3,104.375,1.0,105.125,2.8,107.25,-0.049645390070921946 1555,2008-05-23,103.0,105.875,103.0,105.5,3004436.0,-0.026004728132387744,-1.3,-1.1111111111111112,51.973684210526315,66.24120114099709,2.687075698421282,0.2744494174998522,-9.376991119662847,-15.621762462602959,46.145892809584225,2.875,5.465928201347722,-0.8687500000000057,-6.277973969053107,4.540473969053096,-3.5733619845265565,1.8358619845265451,4.594344000000007,0.0,-66.98923560738336,2.7046119845265526,5,2.5625,-4.125,-13.625,-17.0625,-13.25,4,-0.03155339805825241,1.0,105.75,-1.3,104.375,1.0,105.125,-0.03155339805825241 1556,2008-05-26,102.875,103.375,102.625,102.75,1052620.0,-0.0012135922330097637,-3.0,-0.05,54.10958904109588,64.41712039117733,2.77026823574073,0.5870660920163431,-8.922910656516493,-15.412585531408894,45.47772801996122,0.75,4.565818932255624,-1.09375,-6.341478205214116,4.153978205214116,-3.717614102607058,1.5301141026070582,4.4436833600000085,5.88235294117647,-59.430190775653266,2.623864102607057,5,2.5,-4.0,-13.5,-16.9375,-14.625,0,-0.027946537059538312,-1.3,103.0,1.0,105.75,-1.3,104.375,-0.027946537059538312 1557,2008-05-27,103.25,104.25,102.25,103.5,4270816.0,0.0036452004860267895,1.2857142857142858,-2.0,40.17857142857142,60.63767850689675,2.3044779482012956,0.41031008023801974,-8.969776954745925,-15.676422689594304,44.715380528043525,2.0,4.070730381917272,-0.8312499999999972,-5.904577440230895,4.242077440230901,-3.367913720115453,1.7054137201154589,3.6931886912000067,22.857142857142858,-36.69393465590187,2.5366637201154494,5,1.9375,-4.375,-13.78125,-17.3125,-16.25,1,-0.07990314769975781,-3.0,102.875,-1.3,103.0,1.0,105.75,-0.07990314769975781 1558,2008-05-28,105.125,105.75,103.125,104.0,1834688.0,0.018159806295399594,1.2105263157894737,-4.5,45.08196721311475,57.71027803851267,0.34855686260473817,-1.0353769173832603,-10.512268623878242,-17.384318608137903,44.9619652281209,2.625,3.3076176936954624,0.7374999999999972,-3.749982590496657,5.224982590496651,-1.50624129524833,2.9812412952483243,1.3488698220800046,71.875,16.491185108804004,2.243741295248324,5,0.0625,-6.25,-15.5625,-19.1875,-13.625,2,-0.09631391200951245,1.2857142857142858,103.25,-3.0,102.875,-1.3,103.0,-0.09631391200951245 1559,2008-05-29,105.625,105.875,103.875,105.375,2322548.0,0.0047562425683709275,4.333333333333333,0.2222222222222222,56.19047619047619,56.49552120731748,-0.38822881739321247,-1.0268689623699458,-10.49784556207635,-17.68267217357996,45.23389981912623,2.0,2.8379262872001902,0.8812499999999943,-2.672357322146155,4.434857322146144,-0.8955536610730803,2.658053661073069,0.4264828398720084,93.10344827586206,36.12730406868708,1.7768036610730737,5,-0.5,-4.6875,-14.09375,-18.0,-16.125,3,-0.1124260355029586,1.2105263157894737,105.125,1.2857142857142858,103.25,-3.0,102.875,-0.1124260355029586 1560,2008-05-30,105.125,106.25,104.625,105.875,2117652.0,-0.004733727810650845,1.1666666666666667,-3.0,50.495049504950494,54.64793918884166,-0.22547472973936067,-0.295919847588479,-9.567280537826335,-16.989869634561046,44.99648190638668,1.625,2.202440037293897,0.22499999999999432,-3.087257935546347,3.537257935546336,-1.4311289677731764,1.881128967773165,-2.875,71.875,16.03601590897148,1.6561289677731736,5,-0.5625,-3.6875,-13.59375,-17.5,-11.625,4,-0.13912009512485135,4.333333333333333,105.625,1.2105263157894737,105.125,1.2857142857142858,103.25,-0.13912009512485135 1561,2008-06-02,104.875,105.375,103.875,104.125,1135708.0,-0.0023781212841854638,-1.4,-1.0,48.0,52.57386511476759,-0.3886701675131121,0.16951287206865118,-8.896862177888252,-16.51662506003568,44.58647353865136,1.5,1.5923589353050431,-0.15625,-3.2254893623125582,2.9129893623125582,-1.690869681156272,1.378369681156272,-2.5450000000000017,65.625,11.483551499957152,1.534619681156277,6,-0.4375,-1.625,-12.8125,-16.9375,-11.625,0,-0.14421930870083433,1.1666666666666667,105.125,4.333333333333333,105.625,1.2105263157894737,105.125,-0.14421930870083433 1562,2008-06-03,106.75,107.0,105.0,105.875,1190164.0,0.017878426698450633,1.9090909090909092,1.1666666666666667,53.15315315315314,51.17179190061384,-2.2450098869569075,-1.3514483302605669,-10.264571676367467,-18.109305476390873,44.13607469018671,2.125,1.1464771693792102,1.4500000000000028,-1.1812894577634978,4.0812894577635035,0.13435527111825252,2.765644728881753,-4.3416,93.54838709677419,39.94474886255978,1.3156447288817514,6,-2.125,-3.5,-13.125,-16.3125,-16.5,1,-0.1733021077283372,-1.4,104.875,1.1666666666666667,105.125,4.333333333333333,105.625,-0.1733021077283372 1563,2008-06-04,107.5,107.5,105.5,106.25,3777540.0,0.007025761124121788,2.2,1.4285714285714286,52.29357798165137,50.164007635948835,-2.7995101009349668,-2.0904907605386427,-10.572731420991744,-18.545807792077426,43.250614001421795,2.0,0.6806131365102459,2.125,-0.6706733488902614,4.920673348890261,0.7271633255548693,3.5228366744451307,-4.9079360000000065,100.0,49.65702780780906,1.3978366744451305,6,-2.625,-4.25,-13.21875,-16.25,-14.25,2,-0.19069767441860463,1.9090909090909092,106.75,-1.4,104.875,1.1666666666666667,105.125,-0.19069767441860463 1564,2008-06-05,103.75,108.0,101.75,107.75,3012628.0,-0.03488372093023251,1.7777777777777777,-3.2,40.14598540145986,48.8498188793859,0.7118094292134316,1.5105231541187152,-6.491921766939981,-14.566797972894364,41.524906061344666,6.25,0.2659640861784993,-1.4812500000000028,-4.301845075326909,1.3393450753269036,-2.891547537663456,-0.07095246233654962,3.75,32.0,-14.258279808818926,1.41029753766345,6,1.125,-0.4375,-8.78125,-11.8125,-12.0,3,-0.11807228915662649,2.2,107.5,1.9090909090909092,106.75,-1.4,104.875,-0.11807228915662649 1565,2008-06-09,99.25,103.0,99.25,101.5,4267789.0,-0.04337349397590362,-2.3333333333333335,0.5625,31.395348837209312,46.326014412287385,5.1673317492229245,5.941018206343784,-1.7549388092544689,-9.815724928690528,39.667949934620985,4.5,-0.21144330048225868,-5.743750000000006,-9.607783718662176,-1.879716281337835,-7.675766859331091,-3.8117331406689203,8.75,0.0,-40.48298558488504,1.9320168593310867,6,4.375,4.4375,-4.21875,-7.3125,-9.25,0,-0.09823677581863977,1.7777777777777777,103.75,2.2,107.5,1.9090909090909092,106.75,-0.09823677581863977 1566,2008-06-10,99.5,101.0,97.75,98.75,3269215.0,0.0025188916876575096,-1.3636363636363635,-0.3333333333333333,35.6687898089172,45.824927565659145,4.903943793571827,5.54198558981102,-1.7521052742335144,-9.808653309959084,37.8192978285686,3.25,-0.689989815743246,-5.21875,-9.797645379318851,-0.6398546206811488,-7.508197689659426,-2.9293023103405744,8.5,17.073170731707318,-26.004647080365604,2.2894476896594265,6,3.375,3.4375,-3.65625,-7.25,-5.5,1,-0.06030150753768848,-2.3333333333333335,99.25,1.7777777777777777,103.75,2.2,107.5,-0.06030150753768848 1567,2008-06-11,96.75,100.5,96.75,100.0,2972658.0,-0.027638190954773822,-1.3076923076923077,-4.333333333333333,32.36994219653178,44.412480341594375,7.4146893780706336,8.02409071443057,1.228015640446074,-6.856876730620883,35.83328549336066,3.75,-0.8724025453434194,-7.537499999999994,-13.322064306024842,-1.7529356939751466,-10.429782153012425,-4.645217846987563,10.635000000000005,0.0,-44.789877480350754,2.8922821530124256,6,5.625,5.6875,-0.90625,-4.5,-0.75,2,-0.036175710594315236,-1.3636363636363635,99.5,-2.3333333333333335,99.25,1.7777777777777777,103.75,-0.036175710594315236 1568,2008-06-12,98.5,98.5,96.0,96.5,3016751.0,0.01808785529715773,1.5,-0.6153846153846154,33.522727272727266,41.8938415729556,5.16976081381668,6.000914999841342,-0.3594677203814456,-8.396867298149886,33.827266046060366,2.5,-1.0655444285871596,-5.418750000000003,-11.69646486668347,0.8589648666834648,-8.557607433341744,-2.279892566658262,8.034199999999998,20.833333333333336,-21.89143975226954,3.138857433341735,6,3.5,3.5625,-1.3125,-5.9375,0.0,3,-0.08375634517766495,-1.3076923076923077,96.75,-1.3636363636363635,99.5,-2.3333333333333335,99.25,-0.08375634517766495 1569,2008-06-13,101.0,101.0,97.0,98.0,3183591.0,0.025380710659898442,1.6666666666666667,1.5,45.40229885057471,41.32798038913607,2.173252191381451,3.2023958724419685,-2.612163499955358,-10.672184323992838,31.216162694745353,4.0,-0.9704787782187196,-2.625,-8.8699979983992,3.6199979983991994,-5.747498999199593,0.4974989991995926,4.480779999999996,71.42857142857143,22.336927630634577,3.1224989991995997,6,1.0,1.0625,-2.1875,-7.0625,-2.5,4,-0.07673267326732669,1.5,98.5,-1.3076923076923077,96.75,-1.3636363636363635,99.5,-0.07673267326732669 1570,2008-06-16,100.5,102.0,100.0,101.5,1568187.0,-0.004950495049504955,1.0,-0.3333333333333333,44.63276836158192,40.95384354042295,2.1771538723862847,3.3525037973905967,-1.881689406465938,-10.029959436716041,28.38826211668712,2.0,-1.117390815282448,-2.793750000000003,-8.959377875997134,3.3718778759971286,-5.876563937998569,0.2890639379985629,4.0327020000000005,75.0,19.598205835488535,3.0828139379985666,6,1.5,1.5625,-0.46875,-6.25,0.0,0,-0.08706467661691542,1.6666666666666667,101.0,1.5,98.5,-1.3076923076923077,96.75,-0.08706467661691542 1571,2008-06-17,103.75,104.0,101.0,101.0,2135449.0,0.03233830845771135,-1.1818181818181819,-2.75,50.99999999999999,40.714604301183705,-1.3960154066057129,-0.18250915040196958,-4.850638672213407,-13.04953168077148,26.425900771168507,3.5,-1.443661034310395,0.6312499999999943,-5.253875652641426,6.516375652641415,-2.311312826320716,3.5738128263207045,-7.75,96.875,35.813366752645805,2.9425628263207075,6,-1.75,-1.6875,-3.71875,-9.5,-7.0,1,-0.1325301204819277,1.0,100.5,1.6666666666666667,101.0,1.5,98.5,-0.1325301204819277 1572,2008-06-18,100.75,103.5,100.5,103.5,2267434.0,-0.028915662650602414,1.1818181818181819,-1.0,41.626794258373195,39.529406109708354,0.7413398961715103,2.6065610806339663,-1.6067130230345867,-9.90606159963599,24.70389440098731,3.25,-1.7432029859042046,-2.1500000000000057,-8.04636373226478,3.7463637322647685,-5.098181866132393,0.7981818661323814,-4.590000000000003,59.375,-0.3056451553803683,2.948181866132386,6,1.25,1.3125,-0.71875,-6.5,-7.75,2,-0.0669975186104218,-1.1818181818181819,103.75,1.0,100.5,1.6666666666666667,101.0,-0.0669975186104218 1573,2008-06-19,101.0,102.0,99.0,100.0,3311143.0,0.002481389578163684,1.0,-0.36363636363636365,41.062801932367144,39.631274613142494,-0.589657059119034,2.2037370600286152,-1.5524665117502963,-10.007685350506264,23.29195875285044,3.0,-2.0118583986182728,-1.7312500000000028,-7.643032948619506,4.180532948619501,-4.687141474309755,1.224641474309749,-4.683199999999999,57.14285714285714,1.6201608086601595,2.95589147430975,6,-1.0,1.0625,-0.9375,-6.75,-9.5,3,-0.04950495049504955,1.1818181818181819,100.75,-1.1818181818181819,103.75,1.0,100.5,-0.04950495049504955 1574,2008-06-23,100.5,101.25,99.25,100.0,2465879.0,-0.004950495049504955,1.0,0.5,41.06280193236715,40.70543606816003,-0.6695628543750161,2.414021799833222,-0.7679058408549224,-9.322788253782335,22.188875282322563,2.0,-2.5639501861927556,-1.96875,-7.781550643046231,3.8440506430462307,-4.875150321523108,0.9376503215231082,-4.029535999999993,30.0,-22.48536943969296,2.9064003215231122,6,-0.5,1.5625,-0.03125,-6.25,-10.0,0,-0.01990049751243783,1.0,101.0,1.1818181818181819,100.75,-1.1818181818181819,103.75,-0.01990049751243783 1575,2008-06-24,99.75,101.25,98.0,100.5,4274842.0,-0.007462686567164201,1.8888888888888888,-1.5,40.284360189573455,41.21827722156628,0.17748533348064655,3.0652108305650927,0.24768782856266114,-8.404346513758071,21.00839999764616,3.25,-3.2427682684697743,-2.5562500000000057,-8.487032210770181,3.3745322107701696,-5.521641105385086,0.40914110538507487,-3.1289452799999964,29.166666666666668,-20.7620149181199,2.9653911053850868,6,0.25,2.3125,0.96875,-5.375,-4.75,1,-0.01253132832080206,1.0,100.5,1.0,101.0,1.1818181818181819,100.75,-0.01253132832080206 1576,2008-06-25,100.0,100.75,98.75,100.25,2700069.0,0.0025062656641603454,2.2,0.3333333333333333,36.36363636363636,41.66202101791124,0.006558766810755401,2.728680295271033,0.33210858799901644,-8.498708130839162,19.96626103564703,2.0,-3.4417659812214225,-2.1624999999999943,-8.174056852387125,3.849056852387136,-5.168278426193552,0.8432784261935637,-3.2313663743999967,36.36363636363637,-7.715014147568866,3.005778426193562,6,0.0,2.0,1.28125,-5.0625,-5.0,2,0.004999999999999893,1.8888888888888888,99.75,1.0,100.5,1.0,101.0,0.004999999999999893 1577,2008-06-26,95.0,99.75,95.0,99.25,5138126.0,-0.050000000000000044,-1.2352941176470589,17.0,28.448275862068968,41.09819308339365,5.2883413777542785,7.461474313998025,5.591145501379259,-3.3685685388062723,19.0293524458196,5.0,-3.152462397578475,-6.75,-13.530389679843992,0.030389679843992212,-10.140194839922003,-3.359805160077997,9.0,0.0,-35.47633851154927,3.390194839921997,6,4.5,6.5,6.53125,-0.0625,-3.5,3,0.018421052631578894,2.2,100.0,1.8888888888888888,99.75,1.0,100.5,0.018421052631578894 1578,2008-06-27,95.0,95.75,92.0,94.75,3899586.0,0.0,3.2857142857142856,-0.058823529411764705,32.67326732673267,39.6838562474112,5.296655305790068,7.024175128554475,5.903880076418034,-3.2929927644600525,17.886586352551117,3.75,-3.02914365140154,-6.243750000000006,-13.460996796098769,0.9734967960987575,-9.85237339804938,-2.635126601950631,8.819999999999993,32.432432432432435,-3.3397339658944674,3.60862339804938,6,3.0,5.0,7.03125,-0.0625,-7.75,4,-0.021052631578947323,-1.2352941176470589,95.0,2.2,100.0,1.8888888888888888,99.75,-0.021052631578947323 1579,2008-06-30,93.75,96.5,91.5,95.25,3089545.0,-0.013157894736842146,1.5,-6.0,37.5,38.89132642945765,6.045880444261812,7.735519114797967,7.353764208143247,-2.003856822800273,16.541410362689717,5.0,-2.5968453987195517,-6.900000000000006,-14.54104222706546,0.7410422270654493,-10.72052111353274,-3.079478886467271,9.597199999999987,23.076923076923077,-16.508833841959866,3.8205211135327297,6,4.0,6.0,8.34375,1.1875,-5.75,0,-0.02400000000000002,3.2857142857142856,95.0,-1.2352941176470589,95.0,2.2,100.0,-0.02400000000000002 1580,2008-07-01,90.5,94.25,89.5,93.75,3970394.0,-0.03466666666666662,1.2352941176470589,2.1666666666666665,32.0,36.78021531834655,8.636417869015887,10.365096343143762,10.798212414673557,1.3406259060583636,15.185313601684896,4.75,-2.3882189137654706,-9.418750000000003,-17.998206414507194,-0.8392935854928112,-13.708478207253606,-5.1290217927464,12.13636799999999,8.88888888888889,-32.158867655396634,4.289728207253597,7,6.0,8.25,11.65625,4.4375,-4.0,1,0.0,1.5,93.75,3.2857142857142856,95.0,-1.2352941176470589,95.0,0.0 1581,2008-07-02,89.75,92.25,89.25,91.0,2777733.0,-0.008287292817679592,-1.6666666666666667,0.38461538461538464,34.78260869565217,36.01975025582199,8.0368328523368,10.460168603010445,11.701686995231924,2.2056573519130325,14.233883278798995,3.0,-2.737184685878802,-9.412499999999994,-18.782489889339416,-0.04251011066057231,-14.097494944669705,-4.727505055330283,11.835458559999992,4.761904761904762,-39.76469869814116,4.684994944669709,7,5.875,8.875,12.46875,5.1875,-3.25,2,0.058495821727019504,1.2352941176470589,90.5,1.5,93.75,3.2857142857142856,95.0,0.058495821727019504 1582,2008-07-03,88.25,89.5,86.75,89.0,3588215.0,-0.01671309192200554,2.142857142857143,0.6,27.472527472527474,34.50971976028425,8.467710332651109,11.070734108233893,13.42149056086788,3.89296993651368,12.945236288905395,3.0,-3.1131054635388296,-9.987499999999997,-19.84366958799791,-0.13133041200208595,-14.91558479399896,-5.0594152060010344,12.101912704,15.384615384615385,-30.81139732995195,4.928084793998958,7,5.75,9.125,13.875,6.6875,-2.5,3,0.0764872521246458,-1.6666666666666667,89.75,1.2352941176470589,90.5,1.5,93.75,0.0764872521246458 1583,2008-07-04,87.0,89.0,86.5,89.0,1508650.0,-0.014164305949008527,1.5,2.6666666666666665,17.441860465116278,31.885170708367482,8.407058497779673,11.28475508975312,14.695932844342437,5.322919572858538,11.467292838368763,2.5,-4.02009088016068,-10.212500000000006,-20.274511674977063,-0.1504883250229483,-15.243505837488527,-5.181494162511484,11.719683179520004,5.0,-36.43434680356265,5.031005837488527,7,6.875,10.25,15.03125,8.375,-0.25,4,0.051724137931034475,2.142857142857143,88.25,-1.6666666666666667,89.75,1.2352941176470589,90.5,0.051724137931034475 1584,2008-07-07,91.5,92.0,87.75,88.5,1773573.0,0.051724137931034475,1.125,-1.5,32.35294117647058,31.00390192913383,2.789497164586578,6.134478354175727,10.305407389013837,1.0328592675144534,11.471606557562515,5.0,-4.373467272727865,-5.099999999999994,-14.976074225382717,4.776074225382729,-10.038037112691356,-0.16196288730863273,5.5089275343871975,64.51612903225806,26.198736168776023,4.938037112691361,7,2.125,5.75,10.53125,3.875,-5.25,0,-0.04644808743169404,1.5,87.0,2.142857142857143,88.25,-1.6666666666666667,89.75,-0.04644808743169404 1585,2008-07-08,89.5,91.5,88.75,90.0,2545390.0,-0.021857923497267784,-1.75,-0.16666666666666666,20.61855670103094,29.254448633288785,3.556650978214492,7.764679755515601,12.289125643334742,3.1834030692257897,12.509199360996186,2.75,-4.842954623991574,-6.612499999999997,-16.892110631577808,3.6671106315778133,-11.752305315788902,-1.472694684211092,6.037677679572994,52.17391304347826,20.385283647586242,5.139805315788906,7,3.625,7.75,13.53125,5.875,-3.75,1,-0.016759776536312887,1.125,91.5,1.5,87.0,2.142857142857143,88.25,-0.016759776536312887 1586,2008-07-09,93.5,94.25,91.0,91.25,2239118.0,0.04469273743016755,-1.3636363636363635,-4.5,35.64356435643566,30.05392513266286,-1.63418974827772,3.470037932537153,8.22227478950984,-0.6552362289231866,13.12717427414306,4.75,-5.245498391892028,-2.3125,-12.525849107908016,7.900849107908016,-7.419174553954008,2.794174553954008,0.7724028044327724,90.32258064516128,59.4613172072696,5.106674553954005,7,-2.0,3.75,9.5,1.875,-7.25,2,-0.07486631016042777,-1.75,89.5,1.125,91.5,1.5,87.0,-0.07486631016042777 1587,2008-07-10,93.25,95.0,91.25,92.0,3124393.0,-0.002673796791443861,-1.7272727272727273,0.5555555555555556,34.65346534653466,30.273947134863086,-1.853441951390792,3.630521024526189,8.397110853916402,-0.2636500350641313,13.347528270124515,3.75,-5.627620874571633,-2.387500000000003,-12.65302098301089,7.8780209830108845,-7.520260491505454,2.745260491505448,-6.75,79.41176470588235,49.73204560344442,5.1327604915054446,7,-1.75,4.0,10.59375,2.5625,-6.5,3,-0.07238605898123329,-1.3636363636363635,93.5,-1.75,89.5,1.125,91.5,-0.07238605898123329 1588,2008-07-11,90.25,94.75,90.25,94.25,2430594.0,-0.03217158176943702,-1.25,-3.2,31.53153153153154,29.610783971699927,0.44914523334936973,6.303969151698425,11.350012780887084,2.873904077693382,13.43188198281608,4.5,-6.068109333922749,-4.974999999999994,-15.417700800080638,5.4677008000806495,-10.196350400040316,0.2463504000403276,-3.5799999999999983,34.48275862068966,4.643470723797606,5.2213504000403255,7,0.5,7.0,13.6875,5.5625,-2.5,4,-0.049861495844875314,-1.7272727272727273,93.25,-1.3636363636363635,93.5,-1.75,89.5,-0.049861495844875314 1589,2008-07-14,93.25,93.5,89.75,91.75,3304026.0,0.0332409972299168,2.75,-0.375,39.16666666666667,30.407080267996218,-2.9382241327327137,2.8391537650275183,8.35292287027599,-0.025585499909340115,14.471330244343184,3.75,-5.747367030080014,-1.5875000000000057,-11.69778007316809,8.522780073168079,-6.642640036584055,3.4676400365840436,-6.413399999999996,72.0,40.33752916604579,5.055140036584042,7,-2.5,4.0,10.8125,2.5625,-9.5,0,-0.06970509383378021,-1.25,90.25,-1.7272727272727273,93.25,-1.3636363636363635,93.5,-0.06970509383378021 1590,2008-07-15,91.75,93.0,89.5,92.75,4129577.0,-0.01608579088471851,3.6666666666666665,-0.6666666666666666,36.8,30.6312348573682,-1.388254669929637,3.847266075351712,9.725630104503693,1.5672228973237594,15.248184357694006,3.75,-5.7102571856298425,-2.6500000000000057,-12.48201002097926,7.182010020979249,-7.566005010489633,2.2660050104896214,-4.750131999999994,40.909090909090914,9.43475252849737,4.916005010489624,7,-1.0,3.5,12.34375,5.3125,-5.25,1,-0.05994550408719346,2.75,93.25,-1.25,90.25,-1.7272727272727273,93.25,-0.05994550408719346 1591,2008-07-16,90.0,96.0,84.25,92.75,12106964.0,-0.019073569482288777,1.5405405405405406,2.75,41.07142857142858,32.14222386835721,0.44805494908675314,4.758293509140287,11.317318204480912,3.434727530143178,15.89132921357446,11.75,-5.848967646321569,-3.7125000000000057,-12.676279454296477,5.251279454296466,-8.194389727148248,0.7693897271482371,5.0,48.93617021276596,12.923672514814413,4.481889727148238,7,0.125,4.125,13.65625,7.1875,-5.75,2,-0.047222222222222276,3.6666666666666665,91.75,2.75,93.25,-1.25,90.25,-0.047222222222222276 1592,2008-07-17,94.0,94.25,92.0,92.75,4806773.0,0.04444444444444451,1.5714285714285714,-0.45454545454545453,48.4375,35.586183816677625,-2.962020497308856,0.23892161333097306,7.23043078646424,-0.4332945698851347,16.762706490260342,4.25,-5.433151142138257,0.625,-7.709298189757419,8.959298189757419,-3.5421490948787095,4.7921490948787095,2.0,82.97872340425532,44.5919521293211,4.16714909487871,7,-3.875,0.125,8.90625,4.1875,-6.75,3,-0.08244680851063835,1.5405405405405406,90.0,3.6666666666666665,91.75,2.75,93.25,-0.08244680851063835 1593,2008-07-18,96.0,98.25,93.25,93.5,4434235.0,0.02127659574468077,-2.3333333333333335,2.0,53.43511450381679,37.928647519716094,-3.9684373158584805,-2.271324080091773,5.015891727764853,-2.2424413491978044,17.743442147913466,5.0,-5.00603006018838,2.875,-4.767505789127441,10.51750578912744,-0.9462528945637132,6.696252894563713,-11.75,83.92857142857143,41.80392118669894,3.821252894563717,7,-4.75,-1.875,6.40625,2.1875,-10.75,4,-0.09635416666666663,1.5714285714285714,94.0,1.5405405405405406,90.0,3.6666666666666665,91.75,-0.09635416666666663 1594,2008-07-21,98.5,99.0,95.0,95.75,2379537.0,0.02604166666666674,1.1333333333333333,1.1,62.5,42.58214121960154,-6.002267993699391,-5.195202293830363,2.305830856160611,-4.555072106782632,18.69404898506344,4.0,-4.150790208869353,5.474999999999994,-1.804929149453102,12.75492914945309,1.8350354252734462,9.114964574726542,-13.969999999999999,96.61016949152543,48.204345411319395,3.639964574726546,7,-6.875,-4.375,3.53125,-0.3125,-12.75,0,-0.1091370558375635,-2.3333333333333335,96.0,1.5714285714285714,94.0,1.5405405405405406,90.0,-0.1091370558375635 1595,2008-07-22,98.5,98.5,96.5,97.5,1529139.0,0.0,3.0,0.36363636363636365,64.0,45.73285629110869,-5.130933729285871,-5.579726188581134,2.1760635273174813,-4.389751377895436,19.746970181271426,2.0,-2.8828203407755666,5.537499999999994,-1.517313586257714,12.592313586257703,2.0100932068711472,9.064906793128841,-13.391199999999998,96.61016949152543,40.920464218975354,3.5274067931288515,7,-6.875,-4.375,3.53125,-0.3125,-12.0,1,-0.14974619289340096,1.1333333333333333,98.5,-2.3333333333333335,96.0,1.5714285714285714,94.0,-0.14974619289340096 1596,2008-07-23,100.5,101.75,98.75,99.75,2143608.0,0.020304568527918843,-1.1818181818181819,0.75,69.29133858267716,49.581508872902305,-6.742620368677606,-7.947836527407119,0.034622930903893234,-6.21711005865582,20.70813487982997,3.25,-2.1333774776218064,7.512500000000003,0.34996038864602497,14.67503961135398,3.931230194323021,11.093769805676985,-14.835551999999993,87.17948717948718,25.30125515173669,3.581269805676986,7,-7.5,-6.375,1.53125,-2.3125,-11.0,2,-0.1393034825870647,3.0,98.5,1.1333333333333333,98.5,-2.3333333333333335,96.0,-0.1393034825870647 1597,2008-07-24,96.75,100.75,96.0,100.5,2265861.0,-0.03731343283582089,1.2352941176470589,-5.0,64.23357664233576,53.21506944076943,-2.7311433016355693,-4.279416639358516,3.5846015877444017,-2.2925672882116714,20.56305736205299,4.75,-0.9285606320806608,3.674999999999997,-3.6323503009679854,10.98235030096798,0.021324849516005884,7.328675150483988,-10.120418879999988,41.17647058823529,-26.74410064489406,3.6536751504839904,7,-3.75,-2.875,5.28125,1.4375,-8.25,3,-0.12919896640826878,-1.1818181818181819,100.5,3.0,98.5,1.1333333333333333,98.5,-0.12919896640826878 1598,2008-07-25,93.0,96.75,92.0,96.0,5696.0,-0.03875968992248058,1.1111111111111112,0.8,52.23880597014925,54.667529363378605,1.6203658804902403,-0.7240569040404523,7.070761949605384,1.6179290886227875,19.960222888575824,4.75,-0.4955319575784358,0.025000000000005684,-7.225952750465126,7.275952750465137,-3.60047637523256,3.6504763752325715,-5.463193747199995,10.256410256410255,-55.69496375614374,3.625476375232566,7,0.0,0.125,9.03125,5.1875,-4.0,4,-0.06182795698924726,1.2352941176470589,96.75,-1.1818181818181819,100.5,3.0,98.5,-0.06182795698924726 1599,2008-07-28,91.5,93.75,91.25,93.0,1539882.0,-0.016129032258064502,-1.5,0.5,53.03030303030303,56.47089636674561,3.1804848599658726,0.6310923519482259,8.251814457523096,3.251373493647151,19.684747790380058,2.5,-0.03078022233657407,-1.3624999999999972,-8.632617279876712,5.9076172798767175,-4.997558639938362,2.2725586399383673,-3.1104021223680007,2.380952380952381,-62.61515778288637,3.6350586399383586,7,1.5,1.5,9.53125,6.6875,-4.0,0,-0.06830601092896171,1.1111111111111112,93.0,1.2352941176470589,96.75,-1.1818181818181819,100.5,-0.06830601092896171 1600,2008-07-29,90.5,92.0,89.25,91.0,3232900.0,-0.010928961748633892,1.2,0.3333333333333333,45.00000000000001,56.90740430325354,4.452783324074588,1.7192386094294818,8.906611391436599,4.406304318085489,19.057108748400946,2.75,0.8247953365933256,-2.362499999999997,-9.632617279876712,4.9076172798767175,-5.997558639938362,1.2725586399383673,-1.3087779950259204,10.0,-49.65298797311552,3.6350586399383586,7,5.0,2.5,10.53125,7.6875,-4.5,1,-0.0524861878453039,-1.5,91.5,1.1111111111111112,93.0,1.2352941176470589,96.75,-0.0524861878453039 1601,2008-07-30,95.0,95.5,92.0,92.25,2420500.0,0.04972375690607733,-1.1538461538461537,-5.5,52.55474452554745,57.364875917203264,0.8231873583863916,-2.495208620907391,4.102551638954225,0.057041013879953084,17.97415960451694,5.0,1.3742591040912373,1.875,-5.300433234674216,9.050433234674216,-1.712716617337108,5.462716617337108,-5.75,50.0,-6.8581262945038475,3.587716617337111,7,0.5,-2.0,6.03125,3.1875,-13.0,2,-0.08947368421052626,1.2,90.5,-1.5,91.5,1.1111111111111112,93.0,-0.08947368421052626 1602,2008-07-31,95.0,98.0,94.0,96.0,2580200.0,0.0,-1.6666666666666667,-0.36363636363636365,57.599999999999994,57.82764097233473,1.0951181489631807,-2.0697017760144405,3.8607284153866885,0.20332033761071955,16.057229666067467,4.0,2.187209130042362,1.5374999999999943,-5.299464161627057,8.374464161627046,-1.8809820808135385,4.955982080813527,-5.75,65.71428571428571,5.776905240498607,3.4184820808135257,7,0.5,-2.0,6.0,3.1875,-16.25,3,-0.05789473684210522,-1.1538461538461537,95.0,1.2,90.5,-1.5,91.5,-0.05789473684210522 1603,2008-08-01,91.5,94.0,90.5,94.0,3069000.0,-0.0368421052631579,1.8,2.5,47.24409448818897,56.13254035991128,4.346774549902079,1.8811606634816371,7.097427455835913,3.840711856623102,14.248527459768006,4.5,2.9011069004720156,-2.1875,-8.39631165000739,4.021311650007391,-5.291905825003695,0.9169058250036954,-1.5,25.71428571428571,-31.346564659265365,3.1044058250036946,8,4.0,1.5,9.0,6.6875,-9.0,4,-0.032786885245901676,-1.6666666666666667,95.0,-1.1538461538461537,95.0,1.2,90.5,-0.032786885245901676 1604,2008-08-04,87.25,91.75,87.0,91.5,2667200.0,-0.04644808743169404,1.0,1.7,43.47826086956522,53.85234712319632,7.6361654774751315,6.109682599526394,10.984985288050126,8.246698424201114,13.813438799165063,4.75,2.990784301166002,-6.224999999999994,-13.012953726232809,0.5629537262328199,-9.618976863116401,-2.831023136883587,14.5,2.272727272727273,-54.48357329902528,3.393976863116408,8,7.125,5.75,11.75,10.9375,-10.5,0,0.02005730659025784,1.8,91.5,-1.6666666666666667,95.0,-1.1538461538461537,95.0,0.02005730659025784 1605,2008-08-05,88.0,88.75,86.0,87.5,4506600.0,0.008595988538681931,1.75,-0.11764705882352941,47.01492537313433,51.377190099913776,5.855920153989516,5.5248040583707905,9.962439696461459,7.622703727008016,13.415706721513898,2.75,2.72816301200713,-5.400000000000006,-12.402631084475857,1.6026310844758456,-8.901315542237924,-1.8986844577620872,13.454999999999998,16.666666666666664,-39.38190379918321,3.5013155422379247,8,5.375,5.0,10.75,10.3125,-12.25,1,-0.005681818181818232,1.0,87.25,1.8,91.5,-1.6666666666666667,95.0,-0.005681818181818232 1606,2008-08-06,86.5,89.5,86.25,89.25,3716800.0,-0.017045454545454586,1.0,-5.5,37.903225806451616,48.45159556259332,5.7677129367580875,6.823328437901253,11.170874414265285,9.211327429857619,13.935289306474896,3.25,1.8283037798887705,-6.549999999999997,-14.2012812824495,1.1012812824495057,-10.375640641224749,-2.7243593587752457,14.336799999999997,4.166666666666666,-46.47295094827516,3.8256406412247492,8,5.5,6.5,11.125,12.25,-10.75,2,-0.005780346820809301,1.75,88.0,1.0,87.25,1.8,91.5,-0.005780346820809301 1607,2008-08-07,86.5,87.75,83.75,84.5,5737000.0,0.0,-1.2857142857142858,-0.7272727272727273,33.62068965517241,46.38291597204034,4.649825756960226,6.631718566004864,10.861208467147236,9.294863177271395,14.891857167402925,4.0,0.7942978922315973,-6.212500000000006,-14.403115618531402,1.9781156185313904,-10.307807809265697,-2.1171921907343147,13.743327999999991,26.82926829268293,-18.78988456992067,4.095307809265696,8,4.375,6.25,10.625,12.1875,-9.25,3,-0.052023121387283267,1.0,86.5,1.75,88.0,1.0,87.25,-0.052023121387283267 1608,2008-08-08,85.75,87.25,83.5,87.0,3645200.0,-0.00867052023121384,3.2857142857142856,-0.625,26.605504587155963,43.4468272561351,4.764276554847825,7.407068463579705,11.225996711432103,10.112910421138068,15.622181900532173,3.75,-0.737424238557594,-6.737499999999997,-15.443932890926945,1.9689328909269506,-11.090716445463471,-2.3842835545365233,13.503728319999993,27.27272727272727,-11.404976705400014,4.353216445463472,8,5.0,6.875,9.9375,11.6875,-11.25,4,-0.08163265306122447,-1.2857142857142858,86.5,1.0,86.5,1.75,88.0,-0.08163265306122447 1609,2008-08-11,86.75,87.75,86.25,86.25,2390000.0,0.011661807580174877,-5.0,-0.4,29.203539823008853,41.69166501424719,3.374495580669489,6.213717126885044,9.828343850606473,9.271290976072748,16.193423628269127,2.0,-1.924934983127855,-5.412499999999994,-14.476998418497914,3.651998418497925,-9.944749209248954,-0.8802507907510346,11.243430054399994,54.166666666666664,21.874481985711228,4.53224920924896,8,4.0,5.875,8.8125,10.5625,-10.75,0,-0.04899135446685876,3.2857142857142856,85.75,-1.2857142857142858,86.5,1.0,86.5,-0.04899135446685876 1610,2008-08-12,86.25,87.5,84.5,87.0,4511000.0,-0.0057636887608069065,2.4285714285714284,-1.5,23.36448598130842,38.4483029537762,3.585262733172968,6.619952430815616,9.93280116607906,9.884462307087745,16.832728577216702,3.0,-2.4055385616835707,-5.637500000000003,-15.080507716657124,3.805507716657118,-10.359003858328563,-0.9159961416714424,10.583955650047997,45.83333333333333,19.637849407413988,4.7215038583285605,8,4.5,6.375,9.1875,11.0625,-12.0,1,-0.11014492753623184,-5.0,86.75,3.2857142857142856,85.75,-1.2857142857142858,86.5,-0.11014492753623184 1611,2008-08-13,85.75,86.5,85.0,86.0,2305100.0,-0.005797101449275366,1.4,0.3333333333333333,26.59574468085107,35.003385696092984,2.9448461510643256,7.151909902631672,10.031352684839192,10.487891525838165,16.177959412583835,1.5,-2.860273109890187,-5.924999999999997,-15.731147373754538,3.881147373754544,-10.828073686877275,-1.0219263131227194,10.017239198044152,52.94117647058824,27.457569384180808,4.903073686877274,8,3.0,6.875,9.4375,11.5625,-12.5,2,-0.11661807580174932,2.4285714285714284,86.25,-5.0,86.75,3.2857142857142856,85.75,-0.11661807580174932 1612,2008-08-14,86.25,87.25,85.25,87.0,3102400.0,0.005830903790087438,2.2,3.0,33.33333333333333,33.45774556777569,1.1992446292871648,6.368021394264929,9.066991147185831,10.123220764317438,15.400440594528805,2.0,-2.9476901006099183,-5.037499999999994,-15.066766384463506,4.991766384463517,-10.05213319223175,-0.022866807768238573,8.535860062200626,64.70588235294117,35.755472317400205,5.014633192231758,8,1.375,6.375,8.125,11.0625,-5.0,3,-0.12173913043478257,1.4,85.75,2.4285714285714284,86.25,-5.0,86.75,-0.12173913043478257 1613,2008-08-15,86.75,87.25,84.0,87.0,3545700.0,0.005797101449275255,7.666666666666667,0.3333333333333333,37.662337662337656,32.811531878083734,-0.05073604244712726,5.4172481281209315,8.074687083418866,9.72091760216577,16.097308379895747,3.25,-3.7023343909928457,-4.075000000000003,-14.042182994312327,5.892182994312321,-9.058591497156158,0.9085914971561522,7.132991257224575,73.33333333333333,39.327486380139774,4.9835914971561595,8,-0.25,5.875,7.625,10.5625,-7.25,4,-0.10951008645533145,2.2,86.25,1.4,85.75,2.4285714285714284,86.25,-0.10951008645533145 1614,2008-08-18,87.75,89.0,86.5,86.75,3987081.0,0.011527377521613813,-2.3333333333333335,-4.0,42.857142857142854,32.349556042973575,-1.0866222742394598,3.7635508232238806,6.70474506781116,8.78749925060788,16.865149325018994,2.5,-4.702478910772285,-2.5374999999999943,-11.90327616420005,6.828276164200062,-7.2203880821000155,2.145388082100027,5.3023519566466035,75.0,36.38958659289521,4.682888082100027,8,-1.25,4.875,6.25,9.5625,-11.25,0,-0.15099715099715094,7.666666666666667,86.75,2.2,86.25,1.4,85.75,-0.15099715099715094 1615,2008-08-19,83.75,87.0,83.75,87.0,3299041.0,-0.04558404558404561,1.0,-3.25,20.0,30.360308731145615,2.5111952030039077,6.958632010774011,10.425765944705091,12.807546321148237,17.866261321142364,4.0,-5.209230364392184,-5.799999999999997,-14.756914412311673,3.1569144123116786,-10.278457206155835,-1.3215427938441593,8.538163800114873,0.0,-35.634265035307195,4.478457206155837,8,2.5,8.875,10.25,13.5625,-7.25,1,-0.09253731343283578,-2.3333333333333335,87.75,7.666666666666667,86.75,2.2,86.25,-0.09253731343283578 1616,2008-08-20,86.5,87.0,83.25,84.75,4133042.0,0.032835820895522394,1.7272727272727273,-0.5384615384615384,30.232558139534888,29.983849673852557,-0.26686891435016946,3.273862192752219,7.414930636415093,10.097779816532366,19.38050619032635,3.75,-5.192962392687676,-2.3499999999999943,-9.758032624686777,5.058032624686788,-6.054016312343379,1.35401631234339,5.085110696105687,56.52173913043478,23.672377068468045,3.7040163123433887,8,-0.375,6.0,6.5,10.8125,-10.5,2,-0.14161849710982655,1.0,83.75,-2.3333333333333335,87.75,7.666666666666667,86.75,-0.14161849710982655 1617,2008-08-21,84.25,86.0,83.5,86.0,4254559.0,-0.026011560693641633,1.8571428571428572,-1.0,32.09876543209876,30.594211989957305,1.8220080016854183,4.784691496790444,9.461226555549686,12.377334023662641,20.775899948937976,3.0,-5.457458599742665,-3.9749999999999943,-10.649578638386274,2.699578638386285,-7.312289319193127,-0.6377106808068618,6.501599626495121,17.391304347826086,-15.68475750483006,3.337289319193137,8,1.875,8.25,7.875,11.9375,-10.5,3,-0.13056379821958453,1.7272727272727273,86.5,1.0,83.75,-2.3333333333333335,87.75,-0.13056379821958453 1618,2008-08-22,87.25,87.25,83.5,84.5,3652095.0,0.035608308605341144,1.7272727272727273,-1.5714285714285714,50.0,32.90492978740077,-1.0536426527131937,1.403802389448586,6.231766437998985,9.378727572011513,21.150560944170742,3.75,-5.2054290100222715,-0.6875,-6.980509906571953,5.605509906571953,-3.8340049532859837,2.4590049532859837,2.7514396638456162,69.56521739130434,31.246368373431977,3.1465049532859783,8,-1.125,5.25,4.875,8.9375,-17.25,4,-0.06876790830945556,1.8571428571428572,84.25,1.7272727272727273,86.5,1.0,83.75,-0.06876790830945556 1619,2008-08-25,85.25,87.25,85.0,87.25,593318.0,-0.022922636103151817,1.25,-0.7272727272727273,43.20987654320988,35.1099731831676,0.7947865132082654,3.0689045637293475,7.893740372411088,11.394451982180641,21.386023973207823,2.25,-4.868281084630837,-2.375,-8.542614910499253,3.7926149104992533,-5.458807455249627,0.7088074552496266,4.076295697461049,50.0,8.572898529935912,3.083807455249625,8,0.875,7.25,7.4375,10.9375,-15.0,0,-0.06744868035190621,1.7272727272727273,87.25,1.8571428571428572,84.25,1.7272727272727273,86.5,-0.06744868035190621 1620,2008-08-26,85.75,86.0,84.25,84.25,1835497.0,0.0058651026392961825,-1.3333333333333333,-0.75,48.051948051948045,37.49399577995615,0.24183426030859323,2.31341027080272,7.0706739458406105,10.905259930914212,21.283887488833507,1.75,-4.244138518154031,-1.6375000000000028,-7.703963029163916,4.42896302916391,-4.670731514581959,1.3957315145819535,2.9686661277149398,62.5,15.683901616879915,3.0332315145819555,8,0.375,6.75,7.125,10.4375,-16.5,1,-0.10787172011661805,1.25,85.25,1.7272727272727273,87.25,1.8571428571428572,84.25,-0.10787172011661805 1621,2008-08-27,86.5,86.5,84.0,85.75,1496236.0,0.008746355685131268,5.666666666666667,0.5,50.0,39.345847631808006,-0.4364919700721117,0.9422716950381727,5.8948884113583375,10.17453060467048,22.14995025651351,2.5,-3.7167458646277254,-0.4625000000000057,-5.362218037000417,4.437218037000406,-2.9123590185002115,1.9873590185002001,1.6717995149434444,80.0,29.389346601026787,2.449859018500205,8,-0.375,6.0,6.375,9.6875,-19.75,2,-0.11560693641618502,-1.3333333333333333,85.75,1.25,85.25,1.7272727272727273,87.25,-0.11560693641618502 1622,2008-08-28,89.5,90.0,85.75,86.5,2522164.0,0.034682080924855585,1.125,4.0,58.42696629213483,41.65302859067436,-3.270975924971694,-2.6255128114944313,2.5918981269260826,7.207449984579782,23.2862618447946,4.25,-2.8963971415538197,2.8125,-0.5704098343541801,6.19540983435418,1.1210450828229028,4.503954917177097,-6.25,92.3076923076923,37.144434366300615,1.6914549171770903,8,-2.875,2.5,4.0625,6.6875,-20.75,3,-0.15083798882681565,5.666666666666667,86.5,-1.3333333333333333,85.75,1.25,85.25,-0.15083798882681565 1623,2008-08-29,88.5,89.75,87.5,89.0,4081633.0,-0.011173184357541888,1.25,-0.16666666666666666,53.932584269662925,42.883633192065474,-2.23127538787611,-1.962402441139858,3.2629812715437367,8.26083523399376,23.728925753688003,2.25,-2.226027708500027,1.9625000000000057,-0.7142763408527628,4.639276340852774,0.6241118295736214,3.30088817042639,-5.114999999999995,75.0,18.89645210747203,1.3383881704263827,8,-1.875,2.125,4.9375,7.6875,-26.5,4,-0.16666666666666663,1.125,89.5,5.666666666666667,86.5,-1.3333333333333333,85.75,-0.16666666666666663 1624,2008-09-01,89.0,89.0,87.0,87.5,2136353.0,0.005649717514124353,1.6666666666666667,-3.0,56.17977528089887,46.903608223276464,-2.8332641044129616,-2.4501975386331765,2.4492118673602477,7.807690468660141,23.590627912713604,2.0,-1.8143396603082067,2.375,-0.5064287391759592,5.256428739175959,0.9342856304120204,3.8157143695879796,-5.482699999999994,83.33333333333334,24.85950304279261,1.4407143695879792,9,-2.375,1.625,4.0625,7.1875,-28.25,0,-0.2134831460674157,1.25,88.5,1.125,89.5,5.666666666666667,86.5,-0.2134831460674157 1625,2008-09-02,87.5,89.0,87.25,88.5,4360225.0,-0.016853932584269704,-1.3333333333333333,-0.6666666666666666,53.76344086021506,49.51815074779648,-0.8329833897788035,-1.0430548772391433,3.63572152754233,9.33831538573807,23.27045467078644,1.75,-1.5832152478159287,0.9000000000000057,-1.9395700193407066,3.739570019340718,-0.5197850096703576,2.319785009670369,-3.853045999999992,58.333333333333336,-0.8056268587080169,1.4197850096703566,9,-0.75,3.125,5.5,8.6875,-29.5,1,-0.19714285714285718,1.6666666666666667,89.0,1.25,88.5,1.125,89.5,-0.19714285714285718 1626,2008-09-03,86.0,88.25,85.75,86.5,3443799.0,-0.017142857142857126,-4.0,0.5,49.48453608247423,51.44990304228265,0.6578084916801856,0.44013152208056283,4.7902780846936395,10.890467190053528,23.29450361111659,2.5,-1.587202965911544,-0.5750000000000028,-3.4270537383292066,2.277053738329201,-2.0010268691646047,0.851026869164599,-2.2259850799999867,5.88235294117647,-50.381542402715326,1.426026869164599,9,0.75,4.625,8.25,10.1875,-24.25,2,-0.19476744186046513,-1.3333333333333333,87.5,1.6666666666666667,89.0,1.25,88.5,-0.19476744186046513 1627,2008-09-04,82.0,86.5,82.0,86.0,3969001.0,-0.046511627906976716,-1.25,8.0,41.44144144144145,50.498952091331695,4.811011005657363,4.306514400609785,8.552421602395867,14.907913283381447,23.20481243854241,4.5,-0.8484157689645002,-4.349999999999994,-7.860885328442862,-0.8391146715571267,-6.105442664221428,-2.5945573357785605,8.0,0.0,-51.86971580635871,1.755442664221431,9,4.0,8.0,12.25,14.1875,-18.5,3,-0.18597560975609762,-4.0,86.0,-1.3333333333333333,87.5,1.6666666666666667,89.0,-0.18597560975609762 1628,2008-09-05,78.75,82.5,78.5,81.5,5158642.0,-0.03963414634146345,-1.4615384615384615,0.6875,35.0,49.586743586530595,7.5192135921975165,7.383773067733756,11.521895750744818,18.180588624526592,23.314263518127472,4.0,-0.5489021400268967,-7.25,-12.138224303579648,-2.3617756964203522,-9.694112151789824,-4.805887848210176,11.090000000000003,2.380952380952381,-44.63947109575344,2.4441121517898265,9,5.5,7.5,15.5,17.375,-13.0,4,-0.12698412698412698,-1.25,82.0,-4.0,86.0,-1.3333333333333333,87.5,-0.12698412698412698 1629,2008-09-08,82.5,84.5,80.5,81.5,7600.0,0.04761904761904767,-1.6666666666666667,-0.36363636363636365,47.89915966386555,49.569767098965876,3.730393971689139,3.4773330748709697,7.569458792735546,14.423407003925263,23.32590690650415,5.75,-0.059281442784723026,-3.2874999999999943,-8.402686367958523,1.8276863679585347,-5.845093183979259,-0.7299068160207298,6.886400000000009,38.095238095238095,-14.258566385014937,2.5575931839792667,9,1.75,2.625,11.75,13.625,-18.75,0,-0.24848484848484853,-1.4615384615384615,78.75,-1.25,82.0,-4.0,86.0,-0.24848484848484853 1630,2008-09-09,76.75,82.75,76.25,82.25,5452800.0,-0.0696969696969697,1.0,-5.5,35.114503816793885,47.91582307860964,9.017805833175885,8.937347444744802,13.1508057643846,20.146687759734064,23.291014254532307,6.5,-0.39148315262171707,-8.5625,-15.071350250155447,-2.0536497498445527,-11.816925125077717,-5.3080748749222835,12.200944000000007,4.166666666666666,-45.69113989117619,3.2544251250777236,9,6.375,6.375,16.9375,19.375,-19.0,1,-0.20846905537459282,-1.6666666666666667,82.5,-1.4615384615384615,78.75,-1.25,82.0,-0.20846905537459282 1631,2008-09-10,75.75,77.75,74.25,77.0,7443853.0,-0.013029315960912058,1.5454545454545454,0.22727272727272727,36.50793650793651,45.48037532480983,9.31179032322187,9.644224390514097,13.9912338293922,21.095919262970057,23.364971037814126,3.5,-0.4621646139905664,-9.0625,-16.842154639878984,-1.2828453601210157,-12.952327319939485,-5.172672680060515,12.43888736000001,12.244897959183673,-39.996304891018745,3.8898273199394904,9,6.25,6.375,17.4375,20.375,-20.0,2,-0.23432343234323427,1.0,76.75,-1.6666666666666667,82.5,-1.4615384615384615,78.75,-0.23432343234323427 1632,2008-09-11,75.75,77.5,74.75,75.5,3884373.0,0.0,-2.142857142857143,-0.2,29.82456140350878,42.80170611745937,7.997232791563377,9.293753119289903,13.876728748424739,21.08455322620577,23.693241416346204,2.75,-0.7253003907940183,-8.537499999999994,-17.267778526936894,0.19277852693690534,-12.902639263468444,-4.1723607365315445,11.323776371200012,14.634146341463413,-33.95269975746063,4.3651392634684525,9,5.875,6.375,16.75,20.375,-22.5,3,-0.18481848184818483,1.5454545454545454,75.75,1.0,76.75,-1.6666666666666667,82.5,-0.18481848184818483 1633,2008-09-12,77.25,77.75,75.75,77.25,2760366.0,0.01980198019801982,3.0,0.0,35.71428571428572,40.52776283228013,5.289887526911812,7.426295047009447,12.317590353164178,19.489983120861382,23.75938058422653,2.0,-1.097253529562039,-6.5625,-15.750413972055654,2.6254139720556537,-11.15645698602782,-1.9685430139721802,8.797874261504006,29.268292682926827,-18.349153599961014,4.593956986027825,9,4.375,4.875,14.5625,18.625,-23.25,4,-0.1779935275080906,-2.142857142857143,75.75,1.5454545454545454,75.75,1.0,76.75,-0.1779935275080906 1634,2008-09-15,74.5,75.75,73.75,75.0,3114808.0,-0.035598705501618144,1.0,-100.0,31.40495867768594,38.043487034221336,6.4444642289864476,9.62628637920082,14.83020676709225,22.144428954008134,24.530938069171125,3.5,-2.0667294284571938,-8.650000000000006,-18.527406435635697,1.227406435635686,-13.588703217817852,-3.71129678218216,10.604044320583682,8.333333333333332,-35.85654971947491,4.938703217817843,9,6.5,7.375,17.1875,21.25,-17.0,0,-0.1174496644295302,3.0,77.25,-2.142857142857143,75.75,1.5454545454545454,75.75,-0.1174496644295302 1635,2008-09-16,76.0,77.75,73.0,73.0,7559008.0,0.020134228187919545,-2.1666666666666665,-6.0,33.064516129032256,36.21904037272778,3.51084140418439,7.922075007676,13.169834818964262,20.50473389585639,24.533346738497883,4.75,-2.8984545887712017,-6.762500000000003,-17.136398165969013,3.611398165969007,-11.9494490829845,-1.575550917015505,7.968639888525317,63.1578947368421,22.527082799966387,5.186949082984502,9,3.75,5.5,15.6875,19.75,-23.5,1,-0.16118421052631582,1.0,74.5,3.0,77.25,-2.142857142857143,75.75,-0.16118421052631582 1636,2008-09-17,74.25,78.25,73.25,77.5,3949454.0,-0.023026315789473673,1.105263157894737,-1.0833333333333333,24.369747899159663,34.32218553469648,3.820601285677995,9.177832628223214,14.606869511382683,22.05554301508866,24.377682138729572,5.0,-3.9751362456219113,-7.900000000000006,-18.778999567007418,2.9789995670074063,-13.339499783503712,-2.4605002164962997,8.40240310190228,23.809523809523807,-9.859667796000021,5.439499783503706,9,4.5,7.25,17.4375,21.5,-23.75,2,-0.2222222222222222,-2.1666666666666665,76.0,1.0,74.5,3.0,77.25,-0.2222222222222222 1637,2008-09-18,73.25,74.5,70.5,73.75,6593329.0,-0.013468013468013518,3.0,0.15384615384615385,24.369747899159663,33.14104641238089,3.8541962948793156,9.814690726311483,15.28389093003176,22.846519064351725,24.386794979778674,4.0,-5.015215375793929,-8.349999999999994,-19.875029969135596,3.1750299691356076,-14.112514984567795,-2.5874850154321933,8.24411472967401,35.483870967741936,6.751819975587566,5.762514984567797,9,4.25,7.0,17.4375,22.5,-25.450000762939453,3,-0.23890784982935154,1.105263157894737,74.25,-2.1666666666666665,76.0,1.0,74.5,-0.23890784982935154 1638,2008-09-19,81.25,81.75,76.25,77.0,4291102.0,0.10921501706484649,1.0952380952380953,-8.5,39.59731543624161,32.21861927597823,-4.195038248685208,1.4146690731544709,7.1439276922424995,14.713826968354994,24.072952680613565,8.5,-5.719884856566594,-0.04999999999999716,-11.263948081694835,11.16394808169484,-5.656974040847416,5.556974040847422,-10.75,95.55555555555556,70.68448107438181,5.606974040847416,9,-4.625,-1.0,8.875,14.5,-34.8499984741211,4,-0.34461538461538466,3.0,73.25,1.105263157894737,74.25,-2.1666666666666665,76.0,-0.34461538461538466 1639,2008-09-22,79.5,81.75,78.5,81.25,2329932.0,-0.021538461538461506,1.3636363636363635,-0.4117647058823529,39.33333333333335,32.68737811114928,-3.257948603166298,2.8583556687881497,8.634029799495067,16.327595165725583,23.742149953623702,3.25,-5.943558125528469,-1.5125000000000028,-12.59410519438454,9.569105194384534,-7.053302597192271,4.0283025971922655,-9.0,80.0,56.90950660488267,5.540802597192267,9,-3.375,0.75,10.0625,16.25,-32.0,0,-0.3207547169811321,1.0952380952380953,81.25,3.0,73.25,1.105263157894737,74.25,-0.3207547169811321 1640,2008-09-23,76.5,78.25,74.25,78.0,3452880.0,-0.037735849056603765,3.0,0.8571428571428571,37.820512820512825,32.83321992365776,-0.33206012749845115,5.407060054828847,11.38226999474935,19.116650436753247,23.511432564706958,5.25,-5.752973659529616,-4.049999999999997,-15.071032523985053,6.971032523985059,-9.560516261992532,1.460516261992538,-5.775000000000006,53.333333333333336,26.90674319220187,5.51051626199253,9,-0.375,3.75,13.0625,19.25,-22.75,1,-0.24836601307189543,1.3636363636363635,79.5,1.0952380952380953,81.25,3.0,73.25,-0.24836601307189543 1641,2008-09-24,76.5,77.5,75.5,76.75,2768298.0,0.0,1.2857142857142858,0.16666666666666666,42.14285714285714,34.20191945025202,-0.2396905903340496,4.869114640749103,11.181735810132835,18.899572368048794,23.46232208878209,2.0,-6.357702212795232,-3.549999999999997,-14.339370987957963,7.239370987957969,-8.94468549397898,1.8446854939789858,-5.554500000000004,53.333333333333336,22.590554500693955,5.394685493978982,9,-0.375,3.75,12.9375,19.25,-21.25,2,-0.3137254901960784,3.0,76.5,1.3636363636363635,79.5,1.0952380952380953,81.25,-0.3137254901960784 1642,2008-09-25,76.0,77.75,75.25,76.5,3967854.0,-0.006535947712418277,-1.5,2.0,45.73643410852713,35.315491494056616,0.3346983737794318,4.538566228967937,11.342305316960008,19.191354259440686,24.64441384904473,2.5,-6.046087017676001,-3.375,-13.332145014616614,6.582145014616614,-8.353572507308314,1.6035725073083142,-4.83841000000001,23.333333333333332,-10.542750008651918,4.97857250730831,9,0.125,4.25,13.3125,17.625,-21.25,3,-0.3355263157894737,1.2857142857142858,76.5,3.0,76.5,1.3636363636363635,79.5,-0.3355263157894737 1643,2008-09-26,73.75,75.0,71.0,75.0,37900.0,-0.02960526315789469,5.4,2.5,35.772357723577244,35.80075805471121,2.2752826937776547,5.930958037536598,13.1552554635374,21.144090576392784,26.156374136686416,5.0,-5.782923116595185,-4.887500000000003,-14.160373568130083,4.385373568130078,-9.523936784065043,-0.2510632159349626,8.0,25.581395348837212,-7.440394665088284,4.63643678406504,9,2.375,6.5,15.5625,19.875,-12.75,4,-0.3518644171246027,-1.5,76.0,1.2857142857142858,76.5,3.0,76.5,-0.3518644171246027 1644,2008-09-29,70.0,73.5,68.25,72.75,3774027.0,-0.05084745762711862,1.4705882352941178,2.2,38.26086956521739,36.37813065873178,5.945010700170798,8.626844688762915,16.335024458523378,24.562023478712078,27.75561557098395,5.5,-5.419362510261408,-7.6875,-16.364261159011193,0.9892611590111926,-12.025880579505596,-3.3491194204944037,11.534999999999997,17.5,-18.37980305153029,4.338380579505598,9,5.0,9.125,19.3125,23.625,-2.5,0,-0.3371428353445871,5.4,73.75,-1.5,76.0,1.2857142857142858,76.5,-0.3371428353445871 1645,2008-09-30,70.25,71.5,67.25,67.5,5691532.0,0.0035714285714285587,-1.6153846153846154,-1.0,40.17857142857144,38.1346666064442,5.356937225919808,7.397531624327911,15.505941547302598,24.01995267347054,29.492570416749352,4.25,-5.388647737377482,-6.575000000000003,-14.545504837738946,1.3955048377389403,-10.560252418869482,-2.589747581130524,10.753599999999992,28.57142857142857,-9.872629981291709,3.9852524188694716,9,4.25,8.375,19.0625,23.375,-6.0,1,-0.3238434163701067,1.4705882352941178,70.0,5.4,73.75,-1.5,76.0,-0.3238434163701067 1646,2008-10-01,69.25,73.75,68.75,72.25,3278197.0,-0.014234875444839812,-1.5,-1.0909090909090908,38.793103448275865,39.737261667457105,6.228045674664756,7.4608439905068025,15.83882327133523,24.703134607790048,30.645276090056882,5.0,-4.982046462365886,-6.737499999999997,-14.149217252538548,0.6742172525385541,-10.443358626269273,-3.0316413737307215,10.928383999999994,19.047619047619047,-21.482572266885942,3.705858626269276,10,5.25,9.375,20.0625,24.375,-11.0,2,-0.223826714801444,-1.6153846153846154,70.25,1.4705882352941178,70.0,5.4,73.75,-0.223826714801444 1647,2008-10-02,66.75,71.0,66.0,70.0,1100.0,-0.03610108303249093,-1.105263157894737,1.0833333333333333,32.5,38.948671063430254,8.615018711963458,9.23316214824483,17.74979244737432,26.86257508372256,31.068091909635537,5.0,-4.799832814256973,-8.474999999999994,-16.402135276012956,-0.5478647239870327,-12.438567638006475,-4.5114323619935135,12.652680959999998,8.333333333333332,-32.2325465515416,3.9635676380064773,10,7.125,11.25,22.5625,26.875,-7.5,3,-0.17228464419475653,-1.5,69.25,-1.6153846153846154,70.25,1.4705882352941178,70.0,-0.17228464419475653 1648,2008-10-03,68.75,69.5,64.75,67.5,3585767.0,0.029962546816479474,2.4545454545454546,-0.38461538461538464,40.17094017094016,39.04173848983102,5.202527315464295,6.793901560392783,15.292749462682934,24.522204460174535,30.869560238946697,4.75,-4.146225562974649,-5.974999999999994,-14.221051686780214,2.2710516867802255,-10.098025843390104,-1.8519741566098844,9.580466483199999,44.44444444444444,-0.190430362329586,4.123025843390111,10,2.75,8.5,20.5625,24.875,-6.0,4,-0.20363636363636362,-1.105263157894737,66.75,-1.5,69.25,-1.6153846153846154,70.25,-0.20363636363636362 1649,2008-10-06,62.0,66.0,61.5,65.5,4514908.0,-0.09818181818181815,1.0,-2.8,29.71014492753622,38.1405865017225,10.291342065354584,12.574024030924534,21.54620453363262,30.873160257401366,31.54863348884894,7.25,-3.5717353764323434,-11.700000000000003,-20.9161186030379,-2.4838813969621043,-16.308059301518952,-7.091940698481054,14.97241983488,4.081632653061225,-36.63178056546497,4.608059301518948,10,7.625,13.25,26.625,31.375,-4.25,0,-0.016129032258064502,2.4545454545454546,68.75,-1.105263157894737,66.75,-1.5,69.25,-0.016129032258064502 1650,2008-10-07,60.75,63.75,60.0,63.5,4193929.0,-0.020161290322580627,1.3076923076923077,0.7857142857142857,30.147058823529406,36.8077200217972,10.138418220505073,13.242852014036728,22.30713473568332,31.708804402867386,31.55062450738223,3.75,-4.143608406537311,-12.150000000000006,-22.901254516762606,-1.3987454832374056,-17.525627258381306,-6.774372741618706,14.365729454694403,5.454545454545454,-35.85226062527848,5.375627258381301,10,8.125,13.75,27.875,31.875,-6.25,1,0.11111111111111116,1.0,62.0,2.4545454545454546,68.75,-1.105263157894737,66.75,0.11111111111111116 1651,2008-10-08,58.0,63.0,56.25,57.75,7013600.0,-0.04526748971193417,-3.1538461538461537,-0.09090909090909091,28.671328671328666,34.91159719544182,11.162027419180617,15.383609966137229,24.380955492746722,34.02225491642625,31.388318088389155,6.75,-4.7441019907005,-14.012500000000003,-26.55450835927836,-1.4704916407216544,-20.28350417963918,-7.741495820360825,14.999527331037186,11.864406779661017,-28.932299663833867,6.271004179639175,10,7.625,14.25,30.6875,34.5,-5.5,2,0.10775862068965525,1.3076923076923077,60.75,1.0,62.0,2.4545454545454546,68.75,0.10775862068965525 1652,2008-10-09,61.75,64.75,59.25,60.25,6931740.0,0.06465517241379315,-2.142857142857143,6.0,19.04761904761905,33.053292898113135,5.7866162307992965,11.100095183039997,19.984410226241963,29.88700975147198,31.02865686859142,6.75,-5.029528055287642,-9.5625,-22.771224190353863,3.6462241903538626,-16.166862095176924,-2.958137904823076,8.56960295807123,41.509433962264154,7.323779836895454,6.604362095176931,10,3.25,9.625,26.9375,30.75,-11.75,3,-0.05668016194331982,-3.1538461538461537,58.0,1.3076923076923077,60.75,1.0,62.0,-0.05668016194331982 1653,2008-10-10,63.5,65.5,55.0,55.75,10561079.0,0.028340080971659853,-1.2702702702702702,5.166666666666667,24.603174603174608,31.535771235663937,2.715292178215037,8.713930165042726,17.707702473676207,27.770005027684192,30.9127276387683,10.5,-5.602035593497931,-7.125,-20.463211826809427,6.2132118268094345,-13.79410591340472,-0.4558940865952863,4.568466484779833,77.27272727272727,46.86300322607436,6.669105913404716,10,0.875,6.25,24.5,28.375,-13.0,4,-0.06692913385826771,-2.142857142857143,61.75,-3.1538461538461537,58.0,1.3076923076923077,60.75,-0.06692913385826771 1654,2008-10-13,65.75,68.25,65.5,68.0,5463270.0,0.03543307086614167,1.0,-0.2903225806451613,32.52032520325203,30.684854988406226,-0.22458707828955937,6.086868032253477,15.083291509495297,25.140403210197093,30.186336397144984,4.75,-6.343337591056994,-4.4375,-17.814498129153094,8.939498129153087,-11.125999064576547,2.250999064576547,-10.75,81.13207547169812,51.40696292415298,6.688499064576543,10,-1.375,4.0,19.5,24.375,-12.5,0,-0.04562737642585546,-1.2702702702702702,63.5,-2.142857142857143,61.75,-3.1538461538461537,58.0,-0.04562737642585546 1655,2008-10-14,63.75,71.0,62.75,68.25,7074853.0,-0.03041825095057038,-1.5384615384615385,2.0,30.534351145038173,29.767215843602035,0.8453190325777769,7.506959098083669,16.653742386745677,26.789227356639884,30.16956773819772,8.25,-6.674338712334844,-5.825000000000003,-19.203203010474553,7.553203010474547,-12.514101505237278,0.8641015052372722,-8.75,54.6875,26.794137936618128,6.689101505237273,10,-0.75,5.125,20.9375,26.375,-13.5,1,-0.09411764705882353,1.0,65.75,-1.2702702702702702,63.5,-2.142857142857143,61.75,-0.09411764705882353 1656,2008-10-15,57.75,63.25,57.5,63.25,5468473.0,-0.09411764705882353,1.0909090909090908,1.2222222222222223,26.143790849673195,29.060970382454613,5.635082894107285,12.867145015332312,22.193973249038123,32.40159248275296,30.54642473364898,6.25,-7.060373689729019,-11.0,-25.175590584559387,3.1755905845593873,-18.087795292279694,-3.9122047077203064,-2.1099999999999994,17.1875,-10.81659936255906,7.087795292279695,10,5.25,10.625,25.375,31.25,-7.5,2,-0.05627705627705626,-1.5384615384615385,63.75,1.0,65.75,-1.2702702702702702,63.5,-0.05627705627705626 1657,2008-10-16,55.75,60.5,54.0,55.0,7500.0,-0.03463203463203468,-3.727272727272727,-0.13636363636363635,26.31578947368422,27.521509193870617,6.6052543585792876,14.217822103883805,23.701484492956865,33.99240467986331,30.56884491309914,6.5,-7.6660767787421875,-12.125,-27.25905014145937,3.009050141459369,-19.692025070729684,-4.557974929270316,15.25,10.294117647058822,-17.272197031642026,7.567025070729685,10,6.75,12.125,26.3125,32.25,-4.5,3,-0.058295964125560484,1.0909090909090908,57.75,-1.5384615384615385,63.75,1.0,65.75,-0.058295964125560484 1658,2008-10-17,53.25,58.75,52.0,58.75,6161894.0,-0.04484304932735428,1.4545454545454546,-7.333333333333333,27.210884353741505,27.243813574560093,7.459841399760826,15.29685494081508,25.693969907990322,36.03458693968727,32.864880022044176,6.75,-8.283324745834769,-13.224999999999994,-28.329809272476425,1.879809272476443,-20.777404636238217,-5.672595363761779,17.409999999999997,6.578947368421052,-21.341122341007182,7.552404636238218,10,8.25,13.625,28.625,34.75,4.75,4,-0.06103286384976525,-3.727272727272727,55.75,1.0909090909090908,57.75,-1.5384615384615385,63.75,-0.06103286384976525 1659,2008-10-20,54.0,55.5,52.0,55.25,4985188.0,0.014084507042253502,3.0,0.22727272727272727,28.187919463087255,27.026131423399853,6.096851081913272,13.21610342918089,24.402468616123244,34.818498982441696,35.284995721311006,3.5,-8.523993914066757,-11.200000000000003,-25.976937935067497,3.576937935067498,-18.588468967533757,-3.811531032466249,15.913600000000002,10.526315789473683,-16.59624692197813,7.3884689675337505,10,7.5,12.875,27.875,34.0,5.75,0,-0.06481481481481477,1.4545454545454546,53.25,-3.727272727272727,55.75,1.0909090909090908,57.75,-0.06481481481481477 1660,2008-10-21,57.5,58.25,53.75,55.0,6392545.0,0.06481481481481488,1.25,-2.0,35.22012578616352,27.753775547270394,2.3326612215588582,8.663889381043049,20.406592006997442,30.876015111815462,36.72418455035118,4.5,-9.200117578043105,-6.75,-20.89771694432838,7.397716944328387,-13.82385847216419,0.32385847216418995,11.697056000000003,48.888888888888886,19.88794968640422,7.073858472164193,10,4.0,9.375,23.9375,30.25,1.0,1,-0.07391304347826089,3.0,54.0,1.4545454545454546,53.25,-3.727272727272727,55.75,-0.07391304347826089 1661,2008-10-22,52.5,56.75,51.75,54.5,12237877.0,-0.08695652173913049,-1.8571428571428572,-0.8,33.136094674556205,29.319161728041188,7.230840556210815,12.409943762124698,24.858510020097953,35.403956088642445,38.31820631969388,5.75,-9.038529695745218,-10.549999999999997,-24.390824435438276,3.2908244354382816,-17.470412217719144,-3.6295877822808578,16.00917376000001,8.571428571428571,-22.09190718561493,6.92041221771914,10,8.875,14.25,28.125,34.875,9.5,2,-0.042857142857142816,1.25,57.5,3.0,54.0,1.4545454545454546,53.25,-0.042857142857142816 1662,2008-10-23,50.5,52.0,48.599998474121094,51.5,7922794.0,-0.03809523809523807,2.4000015258789062,0.5,28.40236686390533,29.74129420145571,8.344746330366142,13.071793400269378,26.259768634634398,36.885536322745224,40.111515990555056,3.9000015258789062,-8.887828575417075,-11.274999999999999,-24.787080364972184,2.2370803649721864,-18.031040182486095,-4.5189598175139025,17.003623334400004,18.719224041834632,-9.779505734837269,6.756040182486093,10,9.299999237060547,14.674999237060547,29.625,36.875,12.75,3,-0.004950495049504955,-1.8571428571428572,52.5,1.25,57.5,3.0,54.0,-0.004950495049504955 1663,2008-10-24,47.79999923706055,49.5,45.4000015258789,48.099998474121094,6475963.0,-0.05346536164236537,1.6451583528887743,0.2999992370605469,31.413611938044923,29.618326060877145,9.592223265080136,14.469883091297362,28.30119005646597,39.034178485671674,41.34403606065655,5.099998474121101,-8.503014090665971,-12.67750072479248,-26.330858856878876,0.9758574072939084,-19.50417979083568,-5.8508216587492825,18.19133410851714,18.677027207552253,-12.37698991764832,6.826679066043194,10,10.400001525878906,15.775001525878906,31.075000762939453,38.32500076293945,12.200000762939453,4,0.0721757493306523,2.4000015258789062,50.5,-1.8571428571428572,52.5,1.25,57.5,0.0721757493306523 1664,2008-10-27,46.4000015258789,47.599998474121094,44.0,46.0,4790569.0,-0.029288655513119655,1.5714316854722468,-1.3333418104599029,31.2907444001535,29.70236975588996,8.894079115966306,14.768355814121144,28.980523930367248,39.92895598475223,42.260761899115806,3.799999237060547,-8.193176660990531,-12.897498512268072,-27.151711947959818,1.3567149234236737,-20.02460523011394,-5.770391794422203,17.53219863772891,16.842115971079995,-16.7292180863115,7.127106717845872,10,7.224998474121101,16.4749984741211,32.0374984741211,39.7249984741211,15.3499984741211,0,0.24999995889334992,1.6451583528887743,47.79999923706055,2.4000015258789062,50.5,-1.8571428571428572,52.5,0.24999995889334992 1665,2008-10-28,47.5,49.0,44.900001525878906,48.29999923706055,6293042.0,0.023706862886795133,2.7272700475276435,-1.999990463293251,35.69482169874824,30.76359540578719,5.863186834762999,12.518421882411971,27.286736854564978,38.39685680986781,42.93618531830895,4.099998474121094,-8.260599643931414,-10.660000038146975,-24.864987893933076,3.544987817639125,-17.762493966040026,-3.557506110253925,14.04033614397487,27.450980392156865,-8.499883129070028,7.102493927893052,10,4.75,13.625,30.6875,38.625,14.25,1,0.2578947368421052,1.5714316854722468,46.4000015258789,1.6451583528887743,47.79999923706055,2.4000015258789062,50.5,0.2578947368421052 1666,2008-10-29,53.75,54.5,48.20000076293945,51.0,6680234.0,0.13157894736842102,1.9647055233226103,-3.437503278258589,39.79591757294928,32.26138741681664,-1.1330334034692626,5.320443219799827,20.414676881258387,31.7427209953662,43.82494852747214,7.0,-8.75440421754908,-3.63500003814697,-16.956217629896088,9.686217553602155,-10.295608834021536,3.0256087577275963,5.685495806697887,92.85714285714286,55.22961617844656,6.660608795874563,10,-2.375,7.125,24.4375,32.375,7.5,2,0.08837209302325588,2.7272700475276435,47.5,1.5714316854722468,46.4000015258789,1.6451583528887743,47.79999923706055,0.08837209302325588 1667,2008-10-30,55.25,57.75,54.0,56.0,6378621.0,0.027906976744185963,-1.3076923076923077,-0.2727272727272727,39.409498528378805,33.61678899177633,-3.0300603264207595,3.0722326117063687,18.369756832378698,29.887114400066665,44.07258344054377,4.0,-9.024395767449725,-1.560000038146974,-14.152002361922328,11.032002285628387,-7.856001200034655,4.7360011237407065,-11.25,81.81818181818183,47.17287767257499,6.29600116188768,10,-4.125,5.625,22.9375,30.875,1.75,3,0.12217194570135748,1.9647055233226103,53.75,2.7272700475276435,47.5,1.5714316854722468,46.4000015258789,0.12217194570135748 1668,2008-10-31,54.75,56.0,54.0,55.75,2339987.0,-0.009049773755656076,1.6666666666666667,1.3333333333333333,35.21505255053552,34.39758155704837,-2.5646047916137746,2.60307097937428,18.211077905553424,29.997047630504895,44.14941797241326,2.0,-8.559665460813811,-1.3600000381469712,-12.646069542278738,9.926069465984803,-7.003034790212858,4.283034713918916,-10.475000000000001,78.18181818181819,47.37542184348388,5.643034752065886,10,-3.625,4.75,23.4375,31.375,10.0,4,0.15525114155251152,-1.3076923076923077,55.25,1.9647055233226103,53.75,2.7272700475276435,47.5,0.15525114155251152 1669,2008-11-03,61.0,61.0,56.5,56.75,6315795.0,0.11415525114155245,1.1176470588235294,-4.25,46.6827500573355,35.671206476067475,-8.624154886317882,-3.927028562365564,11.425919834388694,23.349446399350967,43.413881777178084,6.25,-7.8007781436978405,4.939999961853026,-6.244603959080209,16.12460388278626,-0.6523019986135878,10.53230192231964,-16.4555,100.0,69.23130018150763,5.592301960466616,11,-8.5,-2.125,17.1875,25.125,5.25,0,-0.016393442622950838,1.6666666666666667,54.75,-1.3076923076923077,55.25,1.9647055233226103,53.75,-0.016393442622950838 1670,2008-11-04,67.5,67.5,60.5,63.0,6998511.0,0.10655737704918034,2.111111111111111,1.0588235294117647,61.62097819939001,38.836193534382346,-15.14962569587437,-10.430167123123454,4.439139570443359,16.493589399233812,42.26526801222777,7.0,-6.723298943564437,11.102499961853027,-1.04399494177855,23.24899486548461,5.029252510037239,17.175747413668816,-22.29728,100.0,64.72446208085431,6.073247451815792,11,-11.75,-8.625,9.5625,17.5,0.0,1,-0.08518518518518514,1.1176470588235294,61.0,1.6666666666666667,54.75,-1.3076923076923077,55.25,-0.08518518518518514 1671,2008-11-05,64.25,68.25,63.25,68.0,1503.0,-0.04814814814814816,1.3529411764705883,-0.8333333333333334,59.83796365794172,42.32903762260861,-11.23956932490551,-7.049348740091858,7.130379227179034,19.313327843768036,40.65817458371522,5.0,-5.743008467900047,7.539999961853027,-5.091981023199139,20.171980946905187,1.224009469326944,13.85599045437911,-17.709443200000003,71.9298245614035,32.110689798927076,6.315990492526081,11,-8.125,-5.375,12.3125,20.25,3.0,2,-0.03891050583657585,2.111111111111111,67.5,1.1176470588235294,61.0,1.6666666666666667,54.75,-0.03891050583657585 1672,2008-11-06,58.25,62.25,58.0,61.5,5838417.0,-0.0933852140077821,-1.2666666666666666,0.8666666666666667,55.35331940764527,44.98900511923087,-4.497591646728587,-1.3966092302924835,12.393664168550416,24.89170992688372,39.508079515837245,6.25,-5.418965651206548,1.7149999618530245,-10.7184056553495,14.148405579055549,-4.501702846748238,7.931702770454287,-9.972687744000005,29.82456140350877,-13.612677821242425,6.21670280860126,11,-2.125,-0.75,18.3125,26.25,7.75,3,0.05150214592274671,1.3529411764705883,64.25,2.111111111111111,67.5,1.1176470588235294,61.0,0.05150214592274671 1673,2008-11-07,59.25,60.75,58.75,59.25,5629413.0,0.01716738197424883,-3.0,-0.0,55.591054676518525,47.689039594382535,-4.137731236236355,-2.8789385758442307,10.685617649804868,23.46763482567016,37.812521245344335,2.5,-4.514453353217263,2.92749996185303,-9.144715704693851,14.999715628399905,-3.1086078714204035,8.963607795126464,-9.374872724480007,23.404255319148938,-23.196482811845122,6.036107833273437,11,-2.674999237060547,-1.75,16.6875,24.625,3.0,4,-0.03797468354430378,-1.2666666666666666,58.25,1.3529411764705883,64.25,2.111111111111111,67.5,-0.03797468354430378 1674,2008-11-10,62.75,64.75,62.25,62.25,2597055.0,0.05907172995780585,-9.0,100.0,55.591054676518525,49.899732147468114,-5.670944602046333,-6.972709240362988,6.487524090905254,19.56759033388822,36.74364729366976,5.5,-3.047171849132397,6.577499961853029,-5.068528120509384,18.223528044215435,0.7544859206718257,12.400514003034232,-11.404882906521607,46.34146341463415,0.028915047399728167,5.823014041181204,11,-4.524999618530273,-5.25,11.625,20.0,3.0,0,0.031872509960159334,-3.0,59.25,-1.2666666666666666,58.25,1.3529411764705883,64.25,0.031872509960159334 1675,2008-11-11,57.75,62.75,57.5,61.0,3965038.0,-0.07968127490039845,-1.8,-6.5,55.591054676518525,51.65474738119803,1.0459100460398645,-2.57740669391125,10.765293799883196,24.146385116876758,35.713676470659294,5.25,-1.638800730971198,1.877499961853026,-9.243957330103285,12.998957253809337,-3.683228684125126,7.438228607831178,-5.052492273999881,2.3255813953488373,-46.74669964393885,5.560728645978154,11,3.375,-0.25,14.6875,22.0,8.25,1,0.1471861471861471,-9.0,62.75,-3.0,59.25,-1.2666666666666666,58.25,0.1471861471861471 1676,2008-11-12,54.5,59.5,53.5,59.5,4831298.0,-0.05627705627705626,1.4,1.5384615384615385,54.14937785607668,53.29251175094224,4.932154328163641,0.43914244519008605,13.288764282505,26.94801336267929,34.21433769564255,6.0,-0.07301980298309729,-1.2100000381469727,-12.310905488725922,9.890905412431977,-6.760452763436447,4.340452687142502,13.75,8.88888888888889,-42.20431121253495,5.550452725289474,11,6.375,3.0,17.1875,24.5,10.75,2,0.23853211009174302,-1.8,57.75,-9.0,62.75,-3.0,59.25,0.23853211009174302 1677,2008-11-13,52.5,54.25,51.75,53.0,5234560.0,-0.03669724770642202,-1.5,0.1,54.94736962146715,55.48499142549021,7.265040557431718,2.3011580948679295,14.652966809995533,28.563295491057104,32.36734348063251,2.75,1.2442442162096299,-3.0475000381469712,-14.240706238016116,8.145706161722174,-8.644103138081547,2.549103061787605,15.454999999999998,5.769230769230769,-47.382726325879595,5.596603099934574,11,7.5,5.0,16.4375,24.625,11.0,3,0.28095238095238084,1.4,54.5,-1.8,57.75,-9.0,62.75,0.28095238095238084 1678,2008-11-14,50.0,55.75,49.4000015258789,55.25,4643170.0,-0.04761904761904767,1.0319995117187524,10.5,53.70370225015342,56.2650972246922,10.08046378057675,4.790820005275648,16.57978359606102,30.66013450957827,30.342369036906902,6.349998474121101,1.9550888542630176,-5.38500003814697,-16.810599035723044,6.040598959429097,-11.097799536935,0.32779946064106014,17.306799999999996,3.9087852362503583,-51.61220787288577,5.7127994987880335,11,8.825000762939453,7.5,18.1875,27.125,13.75,4,0.32000000000000006,-1.5,52.5,1.4,54.5,-1.8,57.75,0.32000000000000006 1679,2008-11-17,50.5,51.75,49.0,50.25,4682695.0,0.010000000000000009,1.0,-0.047619047619047616,53.12499999999999,55.321099646982205,8.866849884584418,4.232148869724583,15.379700425487982,29.775746969699455,28.22603947336611,2.75,2.6175228969156024,-4.710000038146973,-16.330471850479157,6.910471774185204,-10.520235944313065,1.1002358680191193,15.732392091552725,10.909090909090908,-46.173023939599226,5.810235906166089,11,8.125,7.0,16.5625,26.0,14.0,0,0.23267326732673266,1.0319995117187524,50.0,-1.5,52.5,1.4,54.5,0.23267326732673266 1680,2008-11-18,53.25,53.75,48.0,50.5,6708236.0,0.054455445544554504,2.066666666666667,11.0,49.43820224719101,54.165570601343234,4.339230638481965,1.209432431610793,12.13250634309162,26.70534140078817,26.661059069792735,5.75,3.596832921392817,-1.747500038146974,-13.347067722876758,9.85206764658281,-7.54728388051187,4.052283804217922,11.603800724228506,45.65217391304348,-6.619416917431288,5.799783842364892,11,3.125,4.25,13.8125,21.25,11.75,1,0.23474178403755874,1.0,50.5,1.0319995117187524,50.0,-1.5,52.5,0.23474178403755874 1681,2008-11-19,50.25,54.0,50.0,53.75,5199064.0,-0.05633802816901412,1.0,-1.2727272727272727,44.56521739130435,52.96689259952757,5.749062084930301,4.250131717723754,14.622438854764525,29.37621351915331,24.773583489707512,4.0,3.533421901798704,-4.63500003814697,-16.37929751140375,7.109297435109809,-10.50714877477536,1.2371486984814197,12.918420651805654,29.03225806451613,-18.696284853614795,5.87214873662839,11,6.125,5.875,15.6875,23.125,17.25,2,0.31343283582089554,2.066666666666667,53.25,1.0,50.5,1.0319995117187524,50.0,0.31343283582089554 1682,2008-11-20,50.25,50.75,47.0,47.79999923706055,6533297.0,0.0,1.1739125627351705,-0.7000002179827008,45.05494505494505,51.79621375268607,5.02316187673744,4.459060375473101,14.101854879772077,29.067694989342755,22.610120043308722,3.75,2.1189611118479164,-4.622500038146974,-16.38696356572568,7.141963489431731,-10.504731801936323,1.259731725642375,11.401578586625092,37.142857142857146,-6.455395207926081,5.882231763789352,11,5.625,5.875,15.4375,22.25,19.0,3,0.29850746268656714,1.0,50.25,2.066666666666667,53.25,1.0,50.5,0.29850746268656714 1683,2008-11-21,51.25,53.5,50.0,50.25,5521724.0,0.01990049751243772,-3.6666666666666665,0.40816313820254635,37.88819875776397,49.82922976171335,3.094435483336362,3.9323939917819786,12.533800796661367,27.781818205602022,19.837937983452267,3.5,0.9196084588706981,-3.7950000762939453,-15.219069529288518,7.6290693767006275,-9.507034802791232,1.917034650203341,8.643389156230079,60.71428571428571,23.248713004622005,5.712034726497288,11,3.625,4.875,13.9375,20.75,18.0,4,0.23902439024390243,1.1739125627351705,50.25,1.0,50.25,2.066666666666667,53.25,0.23902439024390243 1684,2008-11-24,58.0,58.75,52.0,53.0,4006293.0,0.13170731707317063,1.0769230769230769,5.0,38.27160493827161,47.9048464574637,-4.917318303778615,-2.0068994611820585,5.371124541679563,20.71043789574651,16.462916144468874,7.5,0.47432331030128694,2.375,-8.35800369985229,13.108003699852283,-2.991501849926145,7.741501849926145,-11.0,93.61702127659575,61.41531306976657,5.366501849926142,11,-4.75,-1.875,6.1875,13.0,11.0,0,0.09913793103448265,-3.6666666666666665,51.25,1.1739125627351705,50.25,1.0,50.25,0.09913793103448265 1685,2008-11-25,59.75,64.5,56.0,58.25,6673064.0,0.030172413793103425,-1.8333333333333333,0.3,44.23076923076923,46.802778832429524,-7.100474184205993,-2.942993645048105,3.1719180675356995,18.677905331583162,13.510716215311556,8.5,-0.055854857765510246,3.512500000000003,-6.651257852497324,13.67625785249733,-1.5693789262486604,8.594378926248666,-12.515,72.85714285714285,43.7937485209437,5.081878926248662,11,-4.0,-3.625,4.4375,11.25,8.0,1,0.07949790794979084,1.0769230769230769,58.0,-3.6666666666666665,51.25,1.1739125627351705,50.25,0.07949790794979084 1686,2008-11-26,58.5,60.75,58.0,58.5,4436492.0,-0.02092050209205021,-4.5,0.0,50.36496350364963,46.293622597116475,-5.837254146755676,-1.3901640376762145,4.00534118170944,19.57136715711701,11.855119646231156,2.75,-0.9412915317847492,2.0249999999999986,-8.11597991735519,12.16597991735518,-3.0454899586775923,7.0954899586775895,-10.574399999999997,65.71428571428571,35.22918604492752,5.070489958677592,11,-2.75,-2.375,5.6875,12.5,8.25,2,0.11111111111111116,-1.8333333333333333,59.75,1.0769230769230769,58.0,-3.6666666666666665,51.25,0.11111111111111116 1687,2008-11-27,62.0,62.0,59.5,59.75,76903.0,0.05982905982905984,1.2222222222222223,100.0,53.741496598639465,46.29782196917048,-8.770249059906781,-4.594083559457431,0.15308360980652935,15.735553453121156,10.919390101518916,3.5,-1.4247158105427147,5.1875,-5.227412132938667,15.60241213293866,-0.019956066469333678,10.394956066469334,-13.411423999999997,82.75862068965517,49.25547618279117,5.20745606646933,11,-6.25,-5.875,2.0625,8.875,4.0,3,0.08870967741935476,-4.5,58.5,-1.8333333333333333,59.75,1.0769230769230769,58.0,0.08870967741935476 1688,2008-11-28,63.25,63.75,61.0,62.0,4062811.0,0.02016129032258074,1.4444444444444444,0.5555555555555556,50.72463768115943,46.03111504485486,-8.876544228635098,-5.45427788734132,-1.699815009724901,14.201500637263962,10.0225695157509,2.75,-1.5662133186865361,6.012500000000003,-4.7363983523645175,16.761398352364523,0.6380508238177427,11.386949176182263,-14.02496704,90.0,55.71990551571545,5.374449176182261,11,-7.5,-7.125,-0.7625007629394531,6.049999237060547,1.0,4,0.09486166007905128,1.2222222222222223,62.0,-4.5,58.5,-1.8333333333333333,59.75,0.09486166007905128 1689,2008-12-01,60.0,63.0,59.25,63.0,1457.0,-0.0513833992094862,1.5,-2.4,53.43511450381679,46.47521640670216,-4.623459967837476,-2.406414769211999,0.9535069852237967,17.097764023499153,10.0213686990523,4.0,-1.6637537081350118,2.8125,-7.871815853771309,13.49681585377131,-2.5296579268856547,8.154657926885655,-10.163968358399998,47.05882352941176,8.37579406206033,5.342157926885654,12,-4.25,-3.875,0.8875007629394531,7.700000762939453,-0.75,0,0.15416666666666656,1.4444444444444444,63.25,1.2222222222222223,62.0,-4.5,58.5,0.15416666666666656 1690,2008-12-02,61.75,62.25,57.25,58.25,4222184.0,0.029166666666666563,1.2222222222222223,-1.1666666666666667,61.6,48.36797002989058,-5.633343127958682,-4.858368641538561,-1.2884243115328076,15.024563093477468,10.413187329890366,5.0,-1.4239499194513314,4.850000000000001,-4.937747442593263,14.637747442593259,-0.043873721296627366,9.74387372129663,-11.327409624063996,69.23076923076923,25.672769260960223,4.893873721296629,12,-6.0,-5.174999237060547,-3.5,5.25,-1.0,1,0.1174089068825912,1.5,60.0,1.4444444444444444,63.25,1.2222222222222223,62.0,0.1174089068825912 1691,2008-12-03,61.75,62.25,59.5,61.5,3246409.0,0.0,3.4,0.07142857142857142,65.81196581196582,50.674305669559544,-4.280676709839781,-5.328458334449159,-1.7904981659724797,14.726023474044098,10.707000178183826,2.75,-1.1238057868870115,4.975000000000001,-4.4755638929498645,14.42556389294986,0.24971805352507204,9.70028194647493,-10.764313239101433,69.23076923076923,20.029686394149437,4.72528194647493,12,-4.5,-4.125,-5.0625,5.25,-1.25,2,0.09716599190283404,1.2222222222222223,61.75,1.5,60.0,1.4444444444444444,63.25,0.09716599190283404 1692,2008-12-04,61.25,64.0,60.5,61.0,4036928.0,-0.0080971659919028,-4.6,1.0,70.64220183486239,54.313639344792705,-2.297881948983786,-4.840349325182174,-1.7926147787981677,14.857676950933197,11.110341870443344,3.5,-0.7700142630192062,4.325000000000003,-5.317422713688941,13.967422713688954,-0.49621135684446926,9.146211356844475,-9.723740709537374,59.25925925925925,4.150178638019327,4.821211356844475,12,-3.0,-3.625,-5.125,5.75,-0.25,3,0.0897959183673469,3.4,61.75,1.2222222222222223,61.75,1.5,60.0,0.0897959183673469 1693,2008-12-05,57.0,61.0,56.5,60.0,3004648.0,-0.06938775510204087,-1.25,-12.0,60.483870967741936,56.781668903622744,3.1888749746557963,-0.8090362093757619,1.9680660026938739,18.678943061056614,11.27578999064994,4.75,0.049353088752283725,0.1875,-9.393010644559467,9.76801064455946,-4.602755322279734,4.977755322279734,-4.954791081155882,6.666666666666667,-51.80135073738977,4.79025532227973,12,3.25,0.625,-1.0,10.0,1.25,4,0.1578947368421053,-4.6,61.25,3.4,61.75,1.2222222222222223,61.75,0.1578947368421053 1694,2008-12-08,64.75,64.75,60.5,60.5,4000011.0,0.13596491228070184,1.0,-1.4166666666666667,65.97222222222223,59.197385902673076,-3.914607783708732,-8.855547229876429,-6.070394036869843,10.501004580169194,11.866959207484001,7.75,1.122772686910956,7.837499999999999,-2.041071972229446,17.716071972229443,2.8982140138852728,12.776785986114724,-12.206599437909645,100.0,38.26218793886849,4.939285986114723,12,-4.125,-7.125,-9.4375,2.25,-4.25,0,-0.007722007722007707,-1.25,57.0,-4.6,61.25,3.4,61.75,-0.007722007722007707 1695,2008-12-09,66.25,67.0,63.5,63.5,4952829.0,0.02316602316602312,-1.5454545454545454,0.6470588235294118,73.18840579710144,61.733323935278825,-4.912188685728296,-10.209546660417537,-7.85543084678806,8.577444010126953,12.336004858596578,3.5,2.6071753068852317,8.912500000000001,-1.812869580185577,19.637869580185573,3.5498152099072158,14.275184790092787,-12.974203471635064,92.85714285714286,25.86768726864986,5.3626847900927865,12,-4.5,-8.625,-10.5625,0.75,-6.5,1,-0.10566037735849054,1.0,64.75,-1.25,57.0,-4.6,61.25,-0.10566037735849054 1696,2008-12-10,67.5,67.75,64.5,65.5,2984797.0,0.018867924528301883,1.6,0.7272727272727273,74.12587412587413,63.99825477163823,-5.309648152114562,-10.999640245810696,-9.349581467949598,6.874917761096711,12.307824970597531,3.25,3.708119635621948,9.512500000000003,-2.0331473912986837,21.058147391298682,3.7396763043506667,15.285323695649339,-13.126267193904262,97.77777777777777,25.897052016027715,5.77282369564934,12,-5.375,-9.875,-10.1875,-0.5,-8.75,2,-0.09999999999999998,-1.5454545454545454,66.25,1.0,64.75,-1.25,57.0,-0.09999999999999998 1697,2008-12-11,67.25,68.25,65.75,65.75,3796372.0,-0.0037037037037036535,-2.3333333333333335,0.75,72.85714285714286,66.45742201341417,-4.734502752312132,-10.10609341624766,-9.271076165117975,6.726220446114439,12.072973500672441,2.5,4.430692836107674,8.524999999999999,-3.4221423581669796,20.472142358166977,2.551428820916513,14.498571179083491,-11.538640474513834,91.48936170212765,17.44449192309986,5.973571179083491,12,-4.875,-9.625,-9.75,-0.25,-7.5,3,-0.1003717472118959,1.6,67.5,-1.5454545454545454,66.25,1.0,64.75,-0.1003717472118959 1698,2008-12-12,66.0,66.75,63.5,64.0,3502412.0,-0.018587360594795488,-1.1666666666666667,1.3333333333333333,63.559322033898304,67.582333961201,-3.412224179039711,-8.006448255832858,-8.275107662847645,7.626083595934318,11.357109467018832,3.75,4.979399539755363,6.475000000000001,-5.1506295811404215,18.100629581140417,0.6621852094297935,12.28781479057021,-8.784003617572175,70.96774193548387,-0.5765398267769797,5.812814790570209,12,-3.625,-8.375,-9.1875,1.0,-4.5,4,-0.0757575757575758,-2.3333333333333335,67.25,1.6,67.5,-1.5454545454545454,66.25,-0.0757575757575758 1699,2008-12-15,62.25,68.0,62.0,66.5,4459943.0,-0.05681818181818177,-1.5263157894736843,-2.125,53.96825396825397,66.73436217989588,0.7716497232260977,-3.511046160207627,-4.610346099975388,11.024536743320937,10.445227757312786,6.0,5.05288924764595,2.137500000000003,-8.730699628176112,13.005699628176117,-3.2965998140880544,7.57159981408806,-3.7099231834635162,4.0,-64.5948891589151,5.434099814088057,12,0.125,-4.625,-5.212499618530273,4.75,0.75,0,-0.06425702811244982,-1.1666666666666667,66.0,-2.3333333333333335,67.25,1.6,67.5,-0.06425702811244982 1700,2008-12-16,65.75,66.25,61.75,62.25,3116090.0,0.05622489959839361,1.0,-0.8235294117647058,60.74074074074074,66.17089272753755,-2.348221145225452,-6.352244733809755,-8.116374261861424,7.205740395604948,9.856685855485289,4.5,5.265780191842168,5.012500000000003,-5.629367416259996,15.654367416260001,-0.3084337081299964,10.333433708130002,-6.044732401447895,61.53846153846154,-7.114258800384285,5.320933708129998,12,-3.375,-8.125,-7.887499809265137,1.125,-5.0,1,-0.07984790874524716,-1.5263157894736843,62.25,-1.1666666666666667,66.0,-2.3333333333333335,67.25,-0.07984790874524716 1701,2008-12-17,66.0,67.25,64.5,66.5,4206364.0,0.0038022813688212143,1.75,-0.14285714285714285,56.557377049180324,64.6059121957951,-2.1590017146164797,-5.651552531437389,-8.280967406522265,6.563309132955766,9.35220903391021,2.75,5.647997795772149,4.475000000000001,-5.184873596208718,14.13487359620872,-0.35493679810436163,9.304936798104364,-5.269364513274148,65.38461538461539,-1.422509038653459,4.8299367981043595,12,-3.625,-8.375,-6.6875,0.5,-7.25,2,-0.09469696969696972,1.0,65.75,-1.5263157894736843,62.25,-1.1666666666666667,66.0,-0.09469696969696972 1702,2008-12-18,65.25,66.0,62.25,65.25,5858263.0,-0.011363636363636354,4.0,-0.0,53.33333333333333,63.81140801419414,-0.8738239686973799,-3.9212140335484875,-7.573406916488601,6.912532617208541,8.223701030114908,3.75,5.6009010184383285,2.9750000000000014,-5.2166195943745635,11.166619594374566,-1.1208097971872775,7.07080979718728,-3.6170407716812534,56.00000000000001,-7.5481403700192615,4.095809797187282,12,-0.875,-7.625,-6.0625,1.25,-7.75,3,-0.09961685823754785,1.75,66.0,1.0,65.75,-1.5263157894736843,62.25,-0.09961685823754785 1703,2008-12-19,63.5,64.75,62.5,64.25,3246717.0,-0.026819923371647514,1.5714285714285714,-100.0,56.140350877192986,62.71897786474645,2.1178821848795764,-1.2716158065454977,-5.943472952034334,8.303396195018095,7.586278112191344,2.75,5.398129195334533,0.6124999999999972,-5.731736920643613,6.9567369206436,-2.5596184603218006,3.784618460321802,-1.25,28.000000000000004,-36.07930930543331,3.1721184603218022,12,1.5,-5.875,-4.75,2.625,-2.75,4,-0.05905511811023623,4.0,65.25,1.75,66.0,1.0,65.75,-0.05905511811023623 1704,2008-12-22,63.75,63.75,61.75,62.25,1659342.0,0.003937007874015741,1.6666666666666667,-2.0,53.70370370370371,60.55401096548003,1.9122033809470338,-1.1265097620071103,-6.385644789768122,7.759927868811928,7.868276410475092,2.0,5.122183325239703,0.5750000000000028,-5.343525776611557,6.49352577661157,-2.384262888305784,3.5342628883057827,4.5,36.36363636363637,-25.94606000498299,2.959262888305783,12,1.25,-6.125,-5.587499618530273,1.5,1.25,0,-0.03529411764705881,1.5714285714285714,63.5,4.0,65.25,1.75,66.0,-0.03529411764705881 1705,2008-12-23,64.5,65.5,62.75,63.75,1453806.0,0.0117647058823529,1.0,0.5,54.95495495495495,58.4239088353779,0.9922009270310923,-1.5835975936313105,-7.258587886774933,6.705866046066333,7.678861358082324,2.75,5.5157181808471165,1.0874999999999986,-4.630143515331795,6.8051435153317925,-1.771321757665902,3.946321757665892,3.6200000000000045,50.0,-10.96189106761959,2.858821757665895,12,0.5,-6.875,-6.4375,-0.25,0.5,1,-0.023255813953488413,1.6666666666666667,63.75,1.5714285714285714,63.5,4.0,65.25,-0.023255813953488413 1706,2008-12-29,65.0,66.0,64.5,65.5,1276782.0,0.007751937984496138,1.0,-0.6666666666666666,56.75675675675676,56.63497704644611,0.11206747456184019,-1.6566005188151607,-7.684828233835219,5.925575526333546,7.517186010342243,1.5,5.058967591180874,1.2625000000000028,-4.0002664328098945,6.5252664328099,-1.368883216404953,3.8938832164049515,2.99260000000001,76.47058823529412,14.661574185737933,2.631383216404949,12,-0.125,-7.375,-8.0625,-0.75,3.75,0,-0.06538461538461537,1.0,64.5,1.6666666666666667,63.75,1.5714285714285714,63.5,-0.06538461538461537 1707,2008-12-30,67.5,67.5,65.25,65.25,2605990.0,0.03846153846153855,1.0,-4.5,70.1923076923077,57.37197545293604,-2.624762487341272,-3.92464606379351,-10.016021756014283,3.1569768199248642,7.27550449070381,2.5,4.248052427479955,3.487499999999997,-1.9643828230056926,8.939382823005687,0.7615585884971523,6.213441411502842,0.36774800000000596,100.0,29.926355302919035,2.7259414115028435,12,-2.625,-9.875,-11.25,-4.125,3.25,1,-0.12962962962962965,1.0,65.0,1.0,64.5,1.6666666666666667,63.75,-0.12962962962962965 1708,2009-01-02,69.25,69.5,67.25,67.5,2381937.0,0.025925925925925908,1.0,0.7777777777777778,61.24999999999999,58.18105834535228,-4.319511119658301,-5.483221193422878,-11.492804898657482,1.1578027725682887,6.908725877556672,2.25,3.2695981894434567,4.9375,-0.9783017652986814,10.853301765298681,1.9795991173506593,7.895400882649341,-7.5,96.7741935483871,29.22668501488762,2.957900882649339,1,-3.625,-9.5,-13.25,-6.375,-0.5,4,-0.16967509025270755,1.0,67.5,1.0,65.0,1.0,64.5,-0.16967509025270755 1709,2009-01-05,69.25,70.75,68.75,70.0,1210793.0,0.0,-1.2857142857142858,-0.42857142857142855,58.108108108108105,57.8885436083931,-3.6008019921267618,-5.011652846275808,-11.238133342387776,0.8901319123470444,6.941455036542463,2.0,2.3444449399175156,4.474999999999994,-1.4674875174233506,10.41748751742334,1.503756241288329,7.446243758711667,-7.344999999999999,81.25,16.205703601324416,2.9712437587116725,1,-3.0,-7.875,-13.75,-6.375,1.25,0,-0.12274368231046928,1.0,69.25,1.0,67.5,1.0,65.0,-0.12274368231046928 1710,2009-01-07,69.0,71.0,68.5,71.0,3687176.0,-0.0036101083032491488,1.5,2.6666666666666665,54.285714285714285,57.63613663467465,-3.175215740617702,-4.417119980676233,-10.84394875600411,0.8762734412433133,7.346397663699446,2.5,1.9759700631028778,3.862499999999997,-2.1865864904063557,9.91158649040635,0.8379567547968207,6.887043245203174,-6.741199999999999,69.23076923076923,7.983056727193954,3.024543245203178,1,-2.625,-5.5,-14.3125,-6.125,-0.25,2,-0.05797101449275366,-1.2857142857142858,69.25,1.0,69.25,1.0,67.5,-0.05797101449275366 1711,2009-01-08,67.75,68.5,67.0,67.5,2673254.0,-0.018115942028985477,-1.4,-0.125,51.35135135135135,57.41591641445443,-1.8448817886487916,-2.840185284942592,-9.300126899508172,1.8604511121685618,7.624382195076981,2.0,2.212400889780781,2.3125,-3.6232857636183837,8.24828576361839,-0.6553928818091919,5.280392881809192,-4.966727999999996,43.47826086956522,-13.368070572121333,2.967892881809195,1,-1.375,-4.0,-11.8125,-4.875,1.5,3,-0.040590405904059046,1.5,69.0,-1.2857142857142858,69.25,1.0,69.25,-0.040590405904059046 1712,2009-01-09,66.75,68.25,65.75,68.0,2764222.0,-0.014760147601476037,1.8571428571428572,-5.0,52.05479452054794,56.96196570816053,-0.6813856414190553,-1.4830488723238915,-7.947391317999845,2.578131576730314,7.499981630850449,2.5,1.8828891477967034,1.0374999999999943,-4.582658735349241,6.65765873534923,-1.7725793676746235,3.847579367674612,-3.473724319999995,19.047619047619047,-34.52481182068996,2.810079367674616,1,-0.375,-3.0,-10.8125,-3.875,2.0,4,0.029962546816479474,-1.4,67.75,1.5,69.0,-1.2857142857142858,69.25,0.029962546816479474 1713,2009-01-12,66.0,67.0,63.25,63.25,5632183.0,-0.011235955056179803,-1.7272727272727273,-2.2,62.295081967213115,57.9165632929949,0.5146543011515092,-0.025529051874713105,-6.75905574688521,3.030601089835258,7.91174792627465,3.75,1.7094147476680916,-0.16249999999999432,-4.005727125325578,3.680727125325589,-2.084113562662779,1.7591135626627903,5.0,35.483870967741936,-23.352888105410152,1.9216135626627904,1,0.875,-2.25,-10.0625,-3.125,0.0,0,0.07196969696969702,1.8571428571428572,66.75,-1.4,67.75,1.5,69.0,0.07196969696969702 1714,2009-01-13,64.25,65.5,63.5,65.0,3554298.0,-0.02651515151515149,1.2857142857142858,-0.2727272727272727,44.444444444444436,56.74872879182707,2.6183896550546564,1.7761560180648814,-4.536884782991507,4.453906701322865,7.725091267542155,2.5,1.6702503831221094,-1.8875000000000028,-5.775656781547127,2.0006567815471286,-3.831578390773572,0.05657839077356641,6.594999999999999,12.903225806451612,-43.708436421019755,1.9440783907735655,1,2.875,-0.5,-8.3125,-1.375,3.5,1,0.07003891050583655,-1.7272727272727273,66.0,1.8571428571428572,66.75,-1.4,67.75,0.07003891050583655 1715,2009-01-14,59.25,65.25,59.0,65.25,5978762.0,-0.0778210116731517,1.0833333333333333,8.0,31.506849315068493,53.94318352052838,7.593945173828899,6.561243148529186,0.8514592224643422,9.158689485664297,7.541195897349537,6.25,1.5474806660775187,-6.537499999999994,-11.49594574544507,-1.5790542545549258,-9.016722872722525,-4.0582771272774565,11.443100000000001,2.631578947368421,-50.68634351950596,2.479222872722535,1,5.75,4.5,-3.3125,3.625,8.5,2,0.1898734177215189,1.2857142857142858,64.25,-1.7272727272727273,66.0,1.8571428571428572,66.75,0.1898734177215189 1716,2009-01-15,60.75,62.0,57.5,59.75,4697874.0,0.025316455696202445,1.5714285714285714,-0.16666666666666666,38.1578947368421,50.383804303254415,6.065539975639936,4.774407998042406,-0.4362468357606275,7.325287934362223,7.338452702556875,4.5,1.5352579927180585,-4.700000000000003,-10.069504534625537,0.6695045346255384,-7.384752267312777,-2.015247732687236,9.475375999999997,30.23255813953488,-21.80648164781435,2.6847522673127697,1,3.5,3.0,-4.587499618530273,2.125,3.75,3,0.13168724279835398,1.0833333333333333,59.25,1.2857142857142858,64.25,-1.7272727272727273,66.0,0.13168724279835398 1717,2009-01-16,60.5,62.25,59.75,62.0,2955087.0,-0.004115226337448541,1.5,-1.5,41.42857142857143,48.18142335087347,5.831402300445262,4.735582230252248,-0.02083775628307194,7.272973971483793,7.020481072067149,2.5,1.4129630344913124,-4.612499999999997,-10.34209767118773,1.1170976711877287,-7.4772988355938566,-1.7477011644061307,8.961853439999999,31.57894736842105,-22.530072611567594,2.864798835593864,1,3.75,3.25,-3.0625,0.625,-0.5,4,0.1446280991735538,1.5714285714285714,60.75,1.0833333333333333,59.25,1.2857142857142858,64.25,0.1446280991735538 1718,2009-01-19,61.0,61.75,59.5,61.0,1830187.0,0.008264462809917328,2.0,-0.0,42.25352112676056,46.419802575168184,4.512621458623983,4.049403527969247,-0.3300892956733321,6.422596886985957,7.173262476776482,2.25,1.1936599731550217,-3.862499999999997,-9.859154769206583,2.1341547692065888,-6.860827384603297,-0.8641726153967042,7.744142233600002,43.75,-12.083046161047392,2.9983273846032934,1,3.25,2.75,-3.0625,-0.125,-0.5,0,0.12704918032786883,1.5,60.5,1.5714285714285714,60.75,1.0833333333333333,59.25,0.12704918032786883 1719,2009-01-20,58.25,61.5,57.75,61.25,2802820.0,-0.04508196721311475,1.1428571428571428,-100.0,34.17721518987341,44.18552489785254,6.189021602055732,6.8347918802193135,2.381149737847309,8.834605886725726,7.767054607721651,3.75,0.2633764986002092,-6.412499999999994,-13.012490031890039,0.1874900318900501,-9.712495015945024,-3.112504984054972,9.819493699584001,9.67741935483871,-44.956347128018486,3.2999950159450235,1,4.75,6.0,0.6875,2.625,1.75,1,0.1330472103004292,2.0,61.0,1.5,60.5,1.5714285714285714,60.75,0.1330472103004292 1720,2009-01-21,60.5,60.75,56.0,58.75,5594087.0,0.03862660944205998,3.2222222222222223,-0.5833333333333334,39.53488372093023,42.87258405002797,2.9128118325208163,4.396731159890308,-0.09181168635736014,6.248283600949904,8.566770548868632,4.75,-0.4399211601555919,-3.9000000000000057,-10.731428917336899,2.9314289173368877,-7.315714458668452,-0.484285541331559,6.935324077608968,72.0,19.29695932365179,3.4157144586684485,1,1.625,3.0,-1.375,-1.0,1.5,2,0.11983471074380159,1.1428571428571428,58.25,2.0,61.0,1.5,60.5,0.11983471074380159 1721,2009-01-22,59.75,62.5,59.75,61.5,3142632.0,-0.012396694214875992,-2.142857142857143,-1.0,30.37974683544303,40.46424541834964,2.6917374375023044,4.906023370674731,0.5266880859105925,6.642210329949336,9.024315136717783,2.75,-1.1389217328989858,-4.337500000000006,-11.427661827267215,2.752661827267204,-7.882580913633603,-0.7924190863664009,6.770498151400247,57.692307692307686,10.518771687414251,3.5450809136336043,1,1.75,3.75,-0.0625,-0.875,3.5,3,0.13389121338912124,3.2222222222222223,60.5,1.1428571428571428,58.25,2.0,61.0,0.13389121338912124 1722,2009-01-23,58.75,60.0,56.75,60.0,3251898.0,-0.01673640167364021,4.2,0.7142857142857143,22.36842105263159,36.027949761173915,2.724062352644026,5.685594934564946,1.5742840475728386,7.228805735391717,10.191175095959258,3.25,-1.8258495189455815,-5.012500000000003,-12.464936902749898,2.439936902749892,-8.73871845137495,-1.2862815486250554,6.928858299288223,42.30769230769231,1.3501302338471532,3.726218451374947,1,2.0,4.75,1.125,0.125,2.0,4,0.09787234042553195,-2.142857142857143,59.75,3.2222222222222223,60.5,1.1428571428571428,58.25,0.09787234042553195 1723,2009-01-26,59.75,60.0,57.0,58.25,2487435.0,0.017021276595744705,2.0,-1.2,26.25,34.006344822902314,0.8317314371601014,4.627504185281509,0.6022435011289602,5.832986275678309,11.42109361732876,3.0,-2.405194905340281,-3.825000000000003,-11.490884780876826,3.84088478087682,-7.657942390438407,0.007942390438408609,5.1545496353451625,57.692307692307686,20.929632608526738,3.8329423904384097,1,0.875,3.75,0.25,-0.875,0.75,0,0.004184100418409997,4.2,58.75,-2.142857142857143,59.75,3.2222222222222223,60.5,0.004184100418409997 1724,2009-01-27,61.5,61.5,59.25,60.25,3684588.0,0.029288702928870203,2.6,0.8333333333333334,32.55813953488372,34.12315484732623,-1.5079567209523859,2.846224413919714,-1.2117181529009926,3.68534096889951,12.516626927600324,2.25,-2.9448881062305716,-1.9624999999999986,-9.683413158428507,5.75841315842851,-5.8229565792142495,1.8979565792142594,2.6921856645175524,84.61538461538461,49.81330326095886,3.8604565792142562,1,-2.25,2.0,-1.5,-4.0,4.75,1,-0.016260162601625994,2.0,59.75,4.2,58.75,-2.142857142857143,59.75,-0.016260162601625994 1725,2009-01-28,63.0,64.0,61.75,62.25,3194018.0,0.024390243902439046,-1.5714285714285714,0.6,39.080459770114935,34.22566207324543,-2.7044843230428057,1.2944536053236817,-2.59837882112987,1.8163318383361542,13.219924160188883,2.5,-3.6354362098444,-0.38750000000000284,-8.09510902239468,7.320109022394668,-4.241304511197342,3.466304511197336,-7.0,86.20689655172413,50.333477965661224,3.8538045111973362,1,-3.0,0.5,-3.0,-5.5,0.75,2,-0.04761904761904767,2.6,61.5,2.0,59.75,4.2,58.75,-0.04761904761904767 1726,2009-01-29,60.75,63.0,60.5,62.5,3432783.0,-0.0357142857142857,-1.2222222222222223,-2.3333333333333335,36.95652173913044,33.72876766330754,-0.5078948974445794,3.383186677724609,-0.15407463086991413,3.704443537045506,13.95106099943064,2.5,-3.972796168154389,-2.424999999999997,-10.179625105465135,5.329625105465141,-6.302312552732559,1.4523125527325718,-4.590000000000003,55.172413793103445,16.461343103930943,3.877312552732567,1,-0.75,2.75,-0.75,-3.25,2.0,3,0.020576131687242816,-1.5714285714285714,63.0,2.6,61.5,2.0,59.75,0.020576131687242816 1727,2009-01-30,58.75,61.5,58.75,60.75,3365618.0,-0.03292181069958844,-1.75,1.1428571428571428,35.05154639175257,32.928548248306655,1.3608723917392496,4.947719823957698,2.0854713583376565,5.391119966702703,14.529071248461497,2.75,-3.670811856479176,-3.987499999999997,-11.70193452237389,3.726934522373895,-7.844717261186943,-0.13028273881305097,-2.4332000000000065,25.0,-13.536036454513066,3.8572172611869444,1,1.25,4.75,1.25,-1.25,4.75,4,0.07659574468085117,-1.2222222222222223,60.75,-1.5714285714285714,63.0,2.6,61.5,0.07659574468085117 1728,2009-02-02,57.5,58.75,55.0,58.25,4940607.0,-0.021276595744680882,3.2857142857142856,0.375,35.78947368421052,33.10768808101078,2.304532657953324,5.557226456082077,3.64602596045755,6.369240017918301,14.977130233901576,3.75,-3.6475503560500186,-4.649999999999999,-12.059808577681906,2.759808577681909,-8.354904288840956,-0.9450957111590412,6.5,27.77777777777778,-13.422284967202962,3.7049042888409547,2,2.0,5.5,3.5,0.0,10.5,0,0.05652173913043468,-1.75,58.75,-1.2222222222222223,60.75,-1.5714285714285714,63.0,0.05652173913043468 1729,2009-02-03,60.75,61.0,55.75,58.0,5589188.0,0.05652173913043468,2.230769230769231,-3.6666666666666665,53.409090909090914,34.64926665747308,-0.6186013365620298,1.7262846312299231,0.7346298491282113,2.8036216739383377,14.966681681606204,5.25,-3.6251099998288225,-0.9750000000000014,-7.604082654643747,5.6540826546437515,-4.289541327321871,2.339541327321875,3.0700000000000003,63.888888888888886,17.074452484531967,3.314541327321875,2,-1.25,2.25,0.5625,-3.25,6.25,1,-0.004115226337448541,3.2857142857142856,57.5,-1.75,58.75,-1.2222222222222223,60.75,-0.004115226337448541 1730,2009-02-04,65.0,67.25,59.25,59.5,11045433.0,0.06995884773662553,-1.6666666666666667,2.0,58.58585858585858,37.78327907418591,-4.652397227024089,-2.9921599465309185,-3.20905389522774,-1.6486762419852,14.414197964522991,8.0,-3.5495368397175895,3.4750000000000014,-2.4319539750323997,9.38195397503241,0.5215230124837973,6.4284769875162056,-10.0,81.63265306122449,31.369061361256314,2.953476987516203,2,-3.875,-2.0,-3.6875,-7.5,3.5,2,0.019230769230769162,2.230769230769231,60.75,3.2857142857142856,57.5,-1.75,58.75,0.019230769230769162 1731,2009-02-05,65.0,65.0,62.75,63.75,6586197.0,0.0,2.6,0.22727272727272727,59.183673469387756,41.87386267604771,-4.279392077760782,-3.3821511440829397,-2.7997082986589277,-1.8370607775839431,14.258315770737667,2.25,-3.0240539079308206,3.612499999999997,-1.790898053661138,9.015898053661132,0.9108009731694295,6.314199026830565,-9.755000000000003,81.63265306122449,27.80738894513413,2.701699026830567,2,-3.875,-2.0,-3.6875,-7.5,2.0,3,-0.019230769230769273,-1.6666666666666667,65.0,2.230769230769231,60.75,3.2857142857142856,57.5,-0.019230769230769273 1732,2009-02-06,68.75,69.75,65.25,65.25,11007.0,0.05769230769230771,-1.5714285714285714,2.8,63.96396396396397,46.06430311648815,-7.2210929691112185,-7.351551522619488,-6.088347555007708,-5.755551763135777,14.735598194015436,4.75,-2.643830220511383,7.262500000000003,1.3877659634675297,13.137234036532483,4.325132981733759,10.199867018266247,-13.264900000000004,93.22033898305084,36.545898155587665,2.93736701826624,2,-6.375,-5.75,-7.5,-11.25,0.0,4,-0.08727272727272728,2.6,65.0,-1.6666666666666667,65.0,2.230769230769231,60.75,-0.08727272727272728 1733,2009-02-09,70.75,71.5,68.0,68.25,3060249.0,0.029090909090909056,-1.3333333333333333,0.7142857142857143,73.14814814814815,50.574304073517524,-8.377650860612903,-9.462599899412801,-7.626472298615141,-7.938074123102879,15.92648147795665,3.5,-1.9089406056520417,9.024999999999999,2.0931892697511216,15.956810730248868,5.559094634875564,12.490905365124434,-14.694304000000002,95.23809523809523,31.271396334508566,3.465905365124435,2,-7.5,-7.5,-9.5,-14.625,-4.75,0,-0.1024734982332155,-1.5714285714285714,68.75,2.6,65.0,-1.6666666666666667,65.0,-0.1024734982332155 1734,2009-02-10,68.75,70.25,68.0,69.75,4578846.0,-0.028268551236749095,1.25,-0.4,65.42056074766356,53.500981959911826,-5.8570147540742,-7.492320724747486,-5.395920317139151,-6.090169729562852,17.18172157434385,2.75,-0.9065484322049784,6.799999999999997,-0.7421621917265497,14.342162191726537,3.028918904136731,10.57108109586327,-11.76764576,77.55102040816327,13.997349295286405,3.771081095863271,2,-5.5,-5.5,-6.0625,-12.0,-5.75,1,-0.010909090909090868,-1.3333333333333333,70.75,-1.5714285714285714,68.75,2.6,65.0,-0.010909090909090868 1735,2009-02-11,70.5,70.75,67.25,67.5,3792579.0,0.025454545454545396,1.0,-3.0,69.36936936936937,57.10240947438282,-7.187054702735146,-8.807868855657233,-6.946696062270334,-8.00758399911534,17.392207212982807,3.5,0.07996590471367426,7.987499999999997,-0.34360057808085287,16.318600578080854,3.821949710959572,12.153050289040422,-12.646587014399998,88.57142857142857,23.273504073116158,4.165550289040428,2,-7.25,-7.25,-6.6875,-13.125,-5.5,2,-0.049645390070921946,1.25,68.75,-1.3333333333333333,70.75,-1.5714285714285714,68.75,-0.049645390070921946 1736,2009-02-12,68.75,70.0,67.0,69.25,4331312.0,-0.024822695035460973,2.0,-0.16666666666666666,67.54385964912282,60.71266650297951,-4.674487677546125,-6.775165132097982,-4.97340198636185,-6.408931545761277,17.284355808471954,3.5,0.8370157721557234,5.837499999999999,-2.8957923194426627,14.570792319442667,1.4708538402786644,10.204146159721333,-10.077791793536,56.00000000000001,-11.701815567756633,4.366646159721333,2,-5.5,-5.5,-3.8125,-11.25,-5.5,3,-0.0036363636363636598,1.0,70.5,1.25,68.75,-1.3333333333333333,70.75,-0.0036363636363636598 1737,2009-02-13,69.25,70.75,68.75,69.5,3153689.0,0.0072727272727273196,-2.2,0.5,66.96428571428572,64.1765345063212,-3.9430875730267303,-6.941943144962323,-5.352526750485495,-7.042940978262564,17.29772862450052,2.0,1.3718454322289233,5.899999999999999,-3.193664654147952,14.993664654147949,1.3531676729260198,10.44683232707397,-9.808124285923839,50.0,-18.18440450625701,4.546832327073974,2,-5.625,-6.0,-4.1875,-11.75,-3.75,4,-0.032490974729241895,2.0,68.75,1.0,70.5,1.25,68.75,-0.032490974729241895 1738,2009-02-16,68.75,69.75,67.75,68.25,2001066.0,-0.0072202166064981865,-1.6666666666666667,-2.0,63.55140186915888,65.30345794632875,-1.8768220064903147,-6.146707772108158,-4.775266774152172,-6.80895556637747,17.160754670822158,2.0,2.195016135164991,5.012500000000003,-4.316959565777026,14.341959565777024,0.3477702171114885,9.677229782888517,-8.58463682876841,46.666666666666664,-18.636310716893966,4.664729782888512,2,-3.375,-5.5,-3.6875,-11.25,-5.75,0,0.0,-2.2,69.25,2.0,68.75,1.0,70.5,0.0 1739,2009-02-17,66.0,68.0,65.0,67.5,4451866.0,-0.040000000000000036,1.4,-3.0,55.35714285714286,64.94471175424923,1.8955435969532601,-2.9369040957204433,-1.8735958611660664,-4.3157193927099655,16.39157556141887,3.75,3.258267588082674,1.875,-7.133037346842002,10.883037346842002,-2.629018673421001,6.379018673421001,-5.154558619042305,17.391304347826086,-43.39751544573486,4.504018673420999,2,1.125,-2.75,-0.6875,-8.5,-2.75,1,0.0,-1.6666666666666667,68.75,-2.2,69.25,2.0,68.75,0.0 1740,2009-02-18,67.75,68.0,64.25,66.5,4037693.0,0.026515151515151603,3.2857142857142856,-0.8333333333333334,62.72727272727273,65.33844500512534,0.6444218366811754,-4.338331714758667,-3.504879031541691,-6.26701232532497,15.19931055720159,3.75,4.529045710050923,3.262500000000003,-5.714773938586049,12.239773938586055,-1.226136969293023,7.751136969293029,-6.265285101899764,53.84615384615385,-7.336961721243199,4.488636969293025,2,0.125,-4.5,-2.3125,-10.25,-4.0,2,-0.07011070110701112,1.4,66.0,-1.6666666666666667,68.75,-2.2,69.25,-0.07011070110701112 1741,2009-02-19,67.75,68.5,66.25,68.0,4106152.0,0.0,2.6,-0.2,67.64705882352942,65.74767776729927,1.201927782557462,-3.9086608248307044,-3.383714518063158,-6.470348823548541,14.507676529710073,2.25,5.1396892415664865,2.862499999999997,-5.93713366462346,11.662133664623454,-1.5373168323117312,7.2623168323117255,-5.664367995785781,53.84615384615385,-11.421732298165743,4.39981683231173,2,0.125,-4.5,-3.375,-10.25,-6.25,3,-0.040590405904059046,3.2857142857142856,67.75,1.4,66.0,-1.6666666666666667,68.75,-0.040590405904059046 1742,2009-02-20,64.5,64.5,64.5,64.5,1031.0,-0.047970479704797064,1.0,-0.0,62.72727272727273,64.58980272053535,4.230554229688352,-0.2169196207796631,-0.031698178191959414,-3.436664651152718,13.285656163785653,3.25,5.227579240576773,-0.6749999999999972,-8.992862832798991,7.642862832798997,-4.833931416399494,3.4839314163995,-1.8495059160386376,4.545454545454546,-62.760399844219805,4.158931416399497,2,3.0,-1.25,-0.5,-6.549999237060547,-4.5,4,-0.019379844961240345,2.6,67.75,3.2857142857142856,67.75,1.4,66.0,-0.019379844961240345 1743,2009-02-23,60.0,64.25,59.5,63.5,3763072.0,-0.06976744186046513,-1.1111111111111112,-100.0,48.69565217391305,62.731479545674176,7.873262110056018,4.535297106489253,4.657142289122248,0.8545822443914801,12.379502095282724,5.0,5.200901949247893,-5.1875,-13.471719303813728,3.096719303813728,-9.329609651906864,-1.045390348093136,11.5,5.555555555555555,-59.61382614872507,4.142109651906863,2,5.125,3.25,4.0,-1.0,2.25,0,0.09166666666666656,1.0,64.5,2.6,67.75,3.2857142857142856,67.75,0.09166666666666656 1744,2009-02-24,60.5,62.0,57.5,59.25,5475883.0,0.008333333333333304,1.1176470588235294,-0.35714285714285715,41.0,59.57932739352202,6.794438731561641,4.170354610529927,4.105842392959971,0.20649412050606486,12.04065210970447,4.5,4.683601304885087,-4.637500000000003,-13.026833766910656,3.75183376691065,-8.83216688345533,-0.4428331165446764,10.760000000000005,27.27272727272727,-34.33471526564243,4.194666883455327,2,3.625,2.75,3.5,-1.5,0.9544982910156179,1,0.04132231404958686,-1.1111111111111112,60.0,1.0,64.5,2.6,67.75,0.04132231404958686 1745,2009-02-25,60.0,62.75,59.5,62.0,3390083.0,-0.008264462809917328,-1.1666666666666667,-1.6,40.196078431372555,56.540685035994215,6.3121733006884995,4.6737014795639595,4.499317878735113,0.5500033139500715,12.358957281396437,3.25,3.6478905020573507,-4.987499999999997,-13.640876280540866,3.6658762805408642,-9.314188140270431,-0.6608118597295629,10.709600000000009,22.727272727272727,-34.84565351491673,4.326688140270432,2,4.125,3.25,3.625,-1.0,8.5,2,0.054166666666666696,1.1176470588235294,60.5,-1.1111111111111112,60.0,1.0,64.5,0.054166666666666696 1746,2009-02-26,62.0,62.5,59.25,61.25,30000.0,0.03333333333333344,2.7142857142857144,-0.375,35.78947368421052,53.07681703265253,3.636399484209818,2.921960337115536,2.373539833152307,-1.5804791670279172,12.429057459135706,3.25,3.0068329536651675,-3.049999999999997,-11.591847452087421,5.491847452087434,-7.320923726043716,1.220923726043715,8.181216000000006,64.28571428571429,10.758378998049523,4.270923726043715,2,1.625,1.25,0.8125,-3.0,6.5,3,0.02822580645161299,-1.1666666666666667,60.0,1.1176470588235294,60.5,-1.1111111111111112,60.0,0.02822580645161299 1747,2009-02-27,63.25,64.0,61.0,61.5,4211118.0,0.02016129032258074,-1.1818181818181819,2.3333333333333335,33.69565217391305,49.759511510958546,1.6157034563254342,2.1358824974924886,1.017753106224987,-2.915099771098113,11.968512468088006,3.0,2.0470793833766194,-2.0250000000000057,-10.091989264246578,6.041989264246574,-6.058494632123299,2.0084946321232806,6.423967360000006,85.18518518518519,35.40827587303978,4.033494632123289,2,-0.25,0.0,-0.75,-4.25,5.5,4,-0.02766798418972327,2.7142857142857144,62.0,-1.1666666666666667,60.0,1.1176470588235294,60.5,-0.02766798418972327 1748,2009-03-02,60.75,61.75,59.5,61.25,4209794.0,-0.03952569169960474,2.0,-0.2857142857142857,32.97872340425532,47.2730204606377,3.1978524631774476,5.156209987085205,3.4210324691019878,-0.5470511357383998,10.870693988060431,3.75,1.1316644072662854,-4.6875,-12.207429660924973,2.832429660924973,-8.44746483046248,-0.9275351695375136,8.437008665600004,50.0,3.581985054693007,3.759964830462485,3,2.25,2.5,1.375,-1.75,5.5,0,-0.012345679012345734,-1.1818181818181819,63.25,2.7142857142857144,62.0,-1.1666666666666667,60.0,-0.012345679012345734 1749,2009-03-03,60.5,61.75,59.25,61.0,4341289.0,-0.004115226337448541,1.5,1.0,27.272727272727266,43.333626521243765,2.889492690304195,5.677614551044229,3.690304844243684,-0.3240175806215575,10.403573818650388,2.5,0.1276330646086592,-4.924999999999997,-12.47849344064656,2.628493440646565,-8.701746720323285,-1.148253279676716,8.219528318976003,26.31578947368421,-14.159964462493047,3.776746720323283,3,2.5,2.75,1.5625,-1.5,5.0,1,0.02892561983471076,2.0,60.75,-1.1818181818181819,63.25,2.7142857142857144,62.0,0.02892561983471076 1750,2009-03-04,66.25,66.5,61.0,61.5,4441123.0,0.0950413223140496,1.0952380952380953,-9.5,45.19230769230769,40.83865417333024,-3.4594573330892473,0.027471458713492325,-2.086042647462463,-6.047862888785005,10.996280732629222,6.0,-0.6310128969759177,0.7625000000000028,-6.79687027452448,8.321870274524493,-3.0171851372622456,4.542185137262244,2.0207471862169655,96.55172413793103,55.64212348972814,3.779685137262244,3,-4.25,-3.0,-4.875,-7.25,1.75,2,-0.07238493145636804,1.5,60.5,2.0,60.75,-1.1818181818181819,63.25,-0.07238493145636804 1751,2009-03-05,63.75,66.5,63.25,65.5,3786408.0,-0.037735849056603765,-1.3636363636363635,-0.3684210526315789,40.17857142857142,38.33324291791899,-1.7729741806479709,2.5602904496812897,0.3499569339305708,-3.492070388404265,11.621018264732221,3.25,-1.0259509446224797,-1.6749999999999972,-9.271917657493248,5.92191765749326,-5.4734588287466295,2.123458828746628,4.089917298768285,62.06896551724138,21.387667589490036,3.7984588287466274,3,-1.75,-0.5,-2.0,-4.75,6.75,3,0.07450980392156858,1.0952380952380953,66.25,1.5,60.5,2.0,60.75,0.07450980392156858 1752,2009-03-06,62.75,64.5,61.75,63.5,4645686.0,-0.015686274509803977,1.0,0.42857142857142855,39.47368421052631,37.30857981087601,-1.1703968994527045,3.25460317464308,1.297195318789278,-2.5014032304651366,11.554303730797837,2.75,-1.8731180051986485,-2.375,-9.892523388372837,5.14252338837283,-6.133761694186418,1.3837616941864184,4.676320606817555,48.275862068965516,8.00667403463715,3.758761694186416,3,-0.75,0.5,-1.0,-3.75,6.75,4,0.09163346613545809,-1.3636363636363635,63.75,1.0952380952380953,66.25,1.5,60.5,0.09163346613545809 1753,2009-03-09,63.5,63.5,60.25,62.75,4348249.0,0.01195219123505975,7.666666666666667,-1.0,45.283018867924525,37.784470796200964,-1.5329131288241982,2.03809654019706,0.558477300889848,-3.284412118234208,11.286182753796696,3.25,-2.8971126059931507,-1.2625000000000028,-8.323279366553905,5.798279366553899,-4.792889683276954,2.267889683276948,3.5292677825448493,58.620689655172406,14.819065554184483,3.5303896832769497,3,-0.625,-0.25,-1.75,-4.5,8.5,0,0.08267716535433078,1.0,62.75,-1.3636363636363635,63.75,1.0952380952380953,66.25,0.08267716535433078 1754,2009-03-10,68.0,69.0,62.75,64.0,4018992.0,0.07086614173228356,1.0833333333333333,5.333333333333333,50.427350427350426,38.921278795754056,-5.427966120380695,-2.657209006277583,-3.8857771940920998,-7.827514922905394,10.806608585506341,6.25,-3.4966070555434072,3.2750000000000057,-3.7041041500207825,10.254104150020801,-0.21455207501038842,6.7645520750104,-10.5,88.57142857142857,44.13848973955437,3.4895520750103968,3,-3.875,-4.375,-6.75,-9.0,8.75,1,-0.02573529411764708,7.666666666666667,63.5,1.0,62.75,-1.3636363636363635,63.75,-0.02573529411764708 1755,2009-03-11,67.0,69.0,66.0,67.25,5646033.0,-0.014705882352941124,-1.6666666666666667,-0.0625,48.760330578512395,40.362485117343155,-3.7220025235344565,-2.0373190205850733,-2.8646808657138223,-6.844935969533751,10.492778535433056,3.0,-3.2995596720333467,2.450000000000003,-4.080495266137774,8.980495266137773,-0.8152476330688785,5.715247633068891,-9.270000000000003,77.14285714285715,32.5002267827888,3.265247633068886,3,-2.875,-2.5,-5.75,-8.0,8.0,2,-0.02238805970149249,1.0833333333333333,68.0,7.666666666666667,63.5,1.0,62.75,-0.02238805970149249 1756,2009-03-12,68.5,69.0,65.75,66.5,3993663.0,0.02238805970149249,1.1666666666666667,-8.0,57.01754385964912,42.95380641575827,-4.696948634743563,-3.7492338773563887,-4.341838406240541,-8.258008558910078,10.204801346652417,3.25,-2.830177866975532,3.9625000000000057,-2.5350197697190424,10.460019769719061,0.7137401151404816,7.21125988485953,-10.544600000000003,94.28571428571428,42.72987630674335,3.248759884859527,3,-4.375,-4.0,-6.4375,-9.5,1.25,3,-0.007299270072992692,-1.6666666666666667,67.0,1.0833333333333333,68.0,7.666666666666667,63.5,-0.007299270072992692 1757,2009-03-13,67.0,70.5,66.0,70.0,3138841.0,-0.021897810218978075,1.25,-1.5,63.72549019607843,46.370113837071955,-2.9156863905424615,-2.557568944065821,-2.9165499185371857,-6.646986773424004,9.867397934315356,4.5,-2.277005366265179,2.575000000000003,-3.651217910873285,8.80121791087329,-0.5381089554366412,5.688108955436647,-8.823708000000003,65.85365853658537,8.128831566262619,3.1131089554366445,3,-2.125,-2.5,-4.9375,-8.0,5.0,4,0.052238805970149294,1.1666666666666667,68.5,-1.6666666666666667,67.0,1.0833333333333333,68.0,0.052238805970149294 1758,2009-03-16,68.75,69.0,66.75,68.0,1994279.0,0.026119402985074647,2.6,-0.25,65.42056074766356,50.60876200095376,-3.812468879647568,-4.540355322352994,-4.77888302939941,-8.234743836410388,9.789885658856573,2.25,-1.6712574748225677,4.325000000000003,-1.9012179108732852,10.55121791087329,1.2118910445633588,7.438108955436647,-10.08075968,77.41935483870968,15.188102988649554,3.1131089554366445,3,-3.375,-4.25,-6.0625,-9.75,4.25,0,0.01090909090909098,1.25,67.0,1.1666666666666667,68.5,-1.6666666666666667,67.0,0.01090909090909098 1759,2009-03-17,66.0,69.0,65.0,68.75,3173149.0,-0.040000000000000036,1.4615384615384615,-3.6666666666666665,60.34482758620689,52.29237532249812,-0.22378104944574773,-1.887108348653797,-2.17548744592888,-5.3488202544416055,10.255780221516515,4.0,-1.1376941956942233,1.5750000000000028,-4.651217910873285,7.801217910873291,-1.5381089554366412,4.688108955436647,-6.8575292928000025,18.181818181818183,-47.02036427379298,3.1131089554366445,3,-0.625,-1.875,-2.75,-6.75,8.0,1,0.09090909090909083,2.6,68.75,1.25,67.0,1.1666666666666667,68.5,0.09090909090909083 1760,2009-03-18,63.0,67.5,62.25,67.25,4246809.0,-0.045454545454545414,1.2105263157894737,1.5454545454545454,51.66666666666666,53.568830348953135,2.5331082350847396,0.7787126114046856,0.6480846902249056,-2.2848466235988596,10.933971521422317,5.25,-0.41516036532550515,-1.1875,-7.239630986163405,4.864630986163398,-4.213565493081703,1.8385654930817026,-3.4032281210880058,9.090909090909092,-53.90451277460125,3.0260654930816995,3,2.375,1.125,0.25,-2.25,9.75,2,0.21825396825396814,1.4615384615384615,66.0,2.6,68.75,1.25,67.0,0.21825396825396814 1761,2009-03-19,65.0,65.75,62.75,63.75,3474711.0,0.031746031746031855,1.1818181818181819,-0.29411764705882354,52.84552845528455,55.05459082059294,0.8147468419344079,-1.515578432644773,-1.4684431578713344,-4.128757873776863,11.623156092807498,3.0,0.5602877549123946,0.9500000000000028,-4.882305673889107,6.782305673889105,-1.966152836944545,3.8661528369445577,-4.967098996244488,33.33333333333333,-25.745870745883394,2.9161528369445526,3,0.375,-0.875,-1.75,-3.25,4.75,3,0.15384615384615374,1.2105263157894737,63.0,1.4615384615384615,66.0,2.6,68.75,0.15384615384615374 1762,2009-03-20,63.25,65.0,63.25,64.0,3148914.0,-0.02692307692307694,-3.6666666666666665,-0.6,54.166666666666664,56.041662798230966,2.953748791766756,0.14332129286901818,0.17452921043853564,-2.1993263473210973,12.056874952838884,1.75,0.63094767110276,-0.7374999999999972,-6.5762881763612455,5.101288176361244,-3.6568940881806213,2.181894088180627,-2.798415036394708,14.814814814814813,-43.53688963245257,2.919394088180621,3,3.125,0.875,0.0,0.0,8.0,4,0.1027667984189724,1.1818181818181819,65.0,1.2105263157894737,63.0,1.4615384615384615,66.0,0.1027667984189724 1763,2009-03-23,65.5,65.5,62.75,65.0,1915167.0,0.035573122529644285,10.0,-0.6666666666666666,57.8125,56.8622349729698,1.1368338520416472,-1.7639439301898818,-2.1343814617614356,-4.211878242601713,11.419803227522886,2.75,1.1414906467714587,1.2374999999999972,-4.3219277441208135,6.796927744120815,-1.5422138720604153,4.0172138720604025,-4.6464784349389205,48.148148148148145,-13.666988222469897,2.779713872060408,3,0.875,-1.5,-2.0625,-2.25,6.75,0,0.0992366412213741,-3.6666666666666665,63.25,1.1818181818181819,65.0,1.2105263157894737,63.0,0.0992366412213741 1764,2009-03-24,63.0,66.5,62.25,66.0,2668539.0,-0.03816793893129766,1.125,-6.0,44.34782608695652,56.37195669613026,3.188278285406824,0.9833708689926937,0.3328593990947297,-1.464202924199867,10.262925654984862,4.25,1.7334216828269575,-1.3875000000000028,-6.697557488041994,3.9225574880419956,-4.0425287440209985,1.2675287440209928,-1.7606192975413606,14.285714285714285,-41.35359527563626,2.655028744020998,3,3.375,1.0,1.3125,0.25,12.25,1,0.15873015873015883,10.0,65.5,-3.6666666666666665,63.25,1.1818181818181819,65.0,0.15873015873015883 1765,2009-03-25,63.25,63.75,61.5,63.25,3531882.0,0.003968253968253954,3.5,-0.0,49.05660377358491,55.487407797678685,2.626617342640529,1.0428017809523311,0.21351946480441342,-1.4801232584748618,9.33647053148287,2.25,2.090798852515448,-1.2999999999999972,-6.2300368312914145,3.63003683129142,-3.765018415645713,1.1650184156457115,7.25,35.0,-19.00700966115054,2.465018415645709,3,2.75,0.75,1.9375,0.0,12.25,2,0.1699604743083003,1.125,63.0,10.0,65.5,-3.6666666666666665,63.25,0.1699604743083003 1766,2009-03-26,63.75,64.0,62.25,63.5,2343810.0,0.007905138339920903,3.6666666666666665,100.0,51.92307692307693,54.17602854512295,1.5443801829270711,0.717411653862996,-0.1956733799399757,-1.8405543736582004,8.281575849615955,1.75,1.9534712747769944,-0.8875000000000028,-5.687376643151254,3.912376643151248,-3.2874383215756353,1.5124383215756225,6.569999999999993,45.0,-9.329944005249843,2.3999383215756267,3,1.5,0.25,1.8125,-0.5,14.5,3,0.14117647058823524,3.5,63.25,1.125,63.0,10.0,65.5,0.14117647058823524 1767,2009-03-27,61.5,64.75,61.5,63.75,2460327.0,-0.03529411764705881,-1.8888888888888888,-9.0,46.36363636363636,52.058592502453266,3.2767440249720465,2.9824980767321847,2.1289203058383848,0.5133970787235995,7.61428485833002,3.25,1.8753712499842763,-3.049999999999997,-8.017261238401048,1.9172612384010534,-5.5336306192005225,-0.5663693807994719,8.643599999999992,0.0,-51.56530005512306,2.483630619200524,3,3.75,2.5,4.0625,1.75,14.25,4,0.13414634146341453,3.6666666666666665,63.75,3.5,63.25,1.125,63.0,0.13414634146341453 1768,2009-03-30,60.0,61.75,59.75,61.25,2058474.0,-0.024390243902439046,-1.2857142857142858,0.5555555555555556,33.673469387755105,49.09510825818085,3.805184969737631,4.6624766183483075,3.6715028602241873,2.117665014318476,6.7859910722424335,2.0,1.3148367292477445,-4.512500000000003,-9.61016458395622,0.5851645839562138,-7.061332291978104,-1.9636677080218945,9.970727999999994,3.7037037037037033,-41.39682517113504,2.5488322919781075,3,3.625,4.0,5.375,3.25,17.0,0,0.1875,-1.8888888888888888,61.5,3.6666666666666665,63.75,3.5,63.25,0.1875 1769,2009-03-31,62.25,62.25,60.25,60.5,1974837.0,0.03750000000000009,1.2857142857142858,-1.4,40.77669902912622,47.88511185400969,1.080984188530806,2.6881260427144866,1.5797628542390498,-0.11371954069018386,5.795118261989551,2.25,0.6825069880983392,-2.3499999999999943,-7.212314805023738,2.512314805023756,-4.781157402511866,0.08115740251187731,7.311898880000001,50.0,8.582787062954395,2.431157402511874,3,0.875,1.75,1.9375,1.0,10.75,1,0.1606425702811245,-1.2857142857142858,60.0,-1.8888888888888888,61.5,3.6666666666666665,63.75,0.1606425702811245 1770,2009-04-01,61.45449829101562,61.45449829101562,61.29999923706055,61.29999923706055,2619030.0,-0.012779143919427804,1.000000000000092,0.08828517368861201,35.934596577761894,46.00611942317384,1.8262514337354858,3.2737889136615124,2.455008413647441,0.5921743306342719,6.086846807617342,0.9500007629394531,-0.23939238091654147,-2.905726623535166,-7.896704571564705,2.0852513244943722,-5.4012155975499425,-0.410237649520397,7.714924633784385,34.08996582031236,-0.6133103717241539,2.495488974014771,4,1.670501708984382,3.420501708984382,2.233001708984382,1.795501708984382,10.045501708984382,2,0.2244831882550935,1.2857142857142858,62.25,-1.2857142857142858,60.0,-1.8888888888888888,61.5,0.2244831882550935 1771,2009-04-02,68.5,68.75,64.5,65.0,6633.0,0.11464582585347394,1.125,22.65386039850972,52.4517012068962,45.81556770542157,-5.219444681259901,-3.5812197538312063,-4.403057513221782,-6.450982450399252,6.689339775975772,7.295501708984382,-0.6963904570335799,3.9022750854492188,-1.408272066080059,9.212822236978504,1.24700150968458,6.557548661213858,0.29264600780800265,97.22222222222221,63.713896425752985,2.655273575764641,4,-4.25,-3.625,-4.8125,-5.25,1.25,3,0.10218978102189791,1.000000000000092,61.45449829101562,1.2857142857142858,62.25,-1.2857142857142858,60.0,0.10218978102189791 1772,2009-04-03,68.5,71.0,67.5,68.25,4902494.0,0.0,-3.0,0.07142857142857142,49.56658928197304,44.899355403418575,-4.913078420750807,-3.2974172658511236,-4.179519290216902,-6.35281082394232,7.137395556108997,3.5,-0.6219940449209957,3.6147750854492244,-1.8934888680853987,9.123039038983848,0.8606431086819128,6.368907062216536,-8.75,77.77777777777779,47.76572784549618,2.75413197676731,4,-3.125,-3.375,-5.0625,-5.25,3.0,4,0.14233576642335777,1.125,68.5,1.000000000000092,61.45449829101562,1.2857142857142858,62.25,0.14233576642335777 1773,2009-04-06,68.75,71.25,68.0,69.5,3309387.0,0.0036496350364962904,-1.8888888888888888,-3.0,55.21999856338818,46.107374567466536,-5.200469207436491,-3.3032955323284625,-4.230705092554587,-6.518155950662489,7.280599425481041,3.25,-0.7291542315874224,3.6022750854492216,-2.124102098679259,9.32865226957771,0.7390864933849741,6.465463677513469,-8.774999999999999,77.27272727272727,43.87375934566804,2.863188592064244,4,-3.25,-3.5,-5.625,-5.5,3.75,0,0.10181818181818181,-3.0,68.5,1.125,68.5,1.000000000000092,61.45449829101562,0.10181818181818181 1774,2009-04-07,66.25,69.5,65.25,69.25,2680191.0,-0.036363636363636376,1.4285714285714286,4.0,56.288455497320356,46.91091364788158,-2.4484564526983377,-0.9919828112508924,-1.6132583571678936,-4.003064042957277,7.666726883254654,4.25,-0.8089470811560773,1.189775085449213,-4.405063542800505,6.784613713698931,-1.607644228675639,3.987194399574072,-5.823999999999998,49.74874757172493,12.72659821387444,2.797419314124859,4,-0.75,-1.0,-3.125,-3.0,7.25,1,0.1622641509433962,-1.8888888888888888,68.75,-3.0,68.5,1.125,68.5,0.1622641509433962 1775,2009-04-08,65.5,66.75,64.75,65.25,2591004.0,-0.01132075471698113,-2.2,-0.08333333333333333,51.01663195987083,46.81019754085868,-1.5038786709750127,-0.3795823117884254,-0.8004620716943265,-3.1623443890241987,8.017419681288253,2.0,-1.2388591817967765,0.5147750854492159,-5.010358231454148,6.039908402352587,-2.2477915730024733,3.277341743900898,-4.641039999999997,14.814814814814813,-21.73730768367925,2.7625666584516844,4,0.0,0.0,-2.375,-2.25,11.25,2,0.11450381679389321,1.4285714285714286,66.25,-1.8888888888888888,68.75,-3.0,68.5,0.11450381679389321 1776,2009-04-09,68.0,68.0,65.75,66.75,1151741.0,0.03816793893129766,2.6,5.0,59.37216242319726,48.25558932525434,-3.729850803762119,-3.0767060009734024,-3.1347855219522955,-5.504273119859221,8.561632193459465,2.5,-0.9082640199218162,3.0397750854492216,-2.4225637469546513,8.502113917853094,0.30860566924728516,5.770944501651158,-6.725398399999996,50.0,10.256320423128493,2.731169416201938,4,-2.5,-2.5,-5.375,-4.75,7.5,3,0.05147058823529416,-2.2,65.5,1.4285714285714286,66.25,-1.8888888888888888,68.75,0.05147058823529416 1777,2009-04-14,70.5,72.25,69.25,70.0,4280547.0,0.03676470588235303,-2.0,0.4,59.76905813018892,51.15509918552476,-5.385261859248814,-5.587525742461253,-5.372167020033785,-7.798125404465111,9.10375691081845,4.25,-0.675692310877551,5.364775085449224,-0.5760270368604381,11.305577207758887,2.394374024294393,8.335176146604056,-8.826382463999998,76.66666666666667,36.416929404942806,2.9704010611548304,4,-4.25,-4.5,-7.875,-7.25,3.75,1,-0.010638297872340385,2.6,68.0,-2.2,65.5,1.4285714285714286,66.25,-0.010638297872340385 1778,2009-04-15,69.5,70.25,68.5,69.75,3596914.0,-0.014184397163120588,1.8,-0.5,63.49051321613246,53.67885631741435,-3.2363032503552347,-4.773180109639895,-4.0754565795036655,-6.555781916158679,9.586290862800903,2.0,-0.5704245862606143,4.327275085449216,-1.7181477929075868,10.372697963806019,1.3045636462708217,7.349986524627617,-7.191799516159996,63.33333333333333,18.981432224129804,3.0227114391783996,4,-2.7250003814697266,-3.5,-6.875,-6.25,4.5,2,0.02877697841726623,-2.0,70.5,2.6,68.0,-2.2,65.5,0.02877697841726623 1779,2009-04-16,72.0,72.0,69.75,70.5,4305148.0,0.03597122302158273,2.0,-6.0,66.60908633805329,57.08713295744673,-4.7023201228713845,-7.168142005432102,-6.348351637593808,-8.804424305216067,10.712314193688247,2.5,-0.00694316124528882,6.527275085449219,-0.2430347958463699,13.297584966744807,3.1421201448014244,9.912430026097013,-9.095291545190399,96.66666666666667,49.019610512507455,3.385154940647793,4,-3.625,-6.0,-8.9375,-8.75,2.25,3,0.00694444444444442,1.8,69.5,-2.0,70.5,2.6,68.0,0.00694444444444442 1780,2009-04-17,76.75,78.25,72.5,73.0,6993606.0,0.06597222222222232,-1.4210526315789473,2.5,71.24807712643378,59.17561917072868,-7.883520183435252,-11.420757428750818,-10.948380033419937,-13.316803502873647,11.967513318088287,6.25,1.2467205867653917,10.589775085449219,2.2630818601835188,18.916468310714926,6.426428472816369,14.753121698082069,-13.284574052478973,88.0,38.36500223974505,4.1633466126328535,4,-5.25,-7.75,-12.875,-13.5,-2.75,4,-0.04234527687296419,2.0,72.0,1.8,69.5,-2.0,70.5,-0.04234527687296419 1781,2009-04-20,75.0,76.25,75.0,76.25,8228779.0,-0.0228013029315961,1.0,-0.3333333333333333,72.43195385092827,61.71621523394592,-5.715587001177667,-9.363227518793238,-9.065651492542997,-11.289045045674747,13.290544962871046,1.75,2.194720799847815,8.339775085449219,-0.8498202556273213,17.52937042652576,3.7449774149109487,12.934572755987489,-10.351808128280652,66.66666666666666,10.308972916976103,4.594797670538271,4,-3.5,-6.0,-10.6875,-11.75,-2.5,0,0.023333333333333428,-1.4210526315789473,76.75,2.0,72.0,1.8,69.5,0.023333333333333428 1782,2009-04-21,69.75,70.25,66.75,69.75,7585580.0,-0.06999999999999995,6.0,-0.0,64.40560121633831,62.73683775094038,-0.301314128450457,-3.7959141671343417,-3.8620840394884652,-5.78899522364253,13.858416385863235,8.25,3.313362511432217,2.764775085449216,-6.376637026373331,11.906187197271763,-1.8059309704620574,7.335481141360489,-4.013663478018202,26.08695652173913,-35.40552667303855,4.570706055911273,4,1.75,-0.75,-5.4375,-6.5,2.25,1,0.08243727598566308,1.0,75.0,-1.4210526315789473,76.75,2.0,72.0,0.08243727598566308 1783,2009-04-22,72.0,73.0,69.75,70.75,7510826.0,0.032258064516129004,1.0,100.0,64.40560121633831,63.638742830831276,-2.2817728077317554,-5.833045603492394,-6.197804570584026,-7.789290354917284,14.626227414286857,3.25,3.4883389831675373,4.689775085449213,-4.68842246611942,14.067972637017839,0.0006763096648967348,9.37887386123353,-5.262570399776749,45.65217391304348,-16.57963252815744,4.689098775784314,4,-0.5,-3.0,-7.3125,-8.75,4.25,2,0.03125,6.0,69.75,1.0,75.0,-1.4210526315789473,76.75,0.03125 1784,2009-04-23,73.0,74.0,70.75,72.0,4358451.0,0.01388888888888884,1.1666666666666667,0.8,66.95598703122886,65.40978228320438,-2.48490728488963,-6.372162220380389,-7.209196543769721,-8.639013735706712,15.809704457729193,3.25,3.8200967208881593,5.189775085449213,-4.286631083904268,14.666181254802694,0.4515720007724724,9.927978170125954,-6.25,54.347826086956516,-10.97100508355642,4.7382030846767424,4,-1.0,-4.0,-8.0625,-9.75,3.5,3,0.013698630136986356,1.0,72.0,6.0,69.75,1.0,75.0,0.013698630136986356 1785,2009-04-24,74.0,74.75,71.25,73.5,2800257.0,0.013698630136986356,2.5,0.5,59.82142857142856,65.45970074411898,-2.405330423699013,-6.878152144781055,-8.265619669318625,-9.509339037625637,16.878555040089456,3.5,3.99904847557778,5.652275085449219,-3.953647871366485,15.258198042264915,0.8493136070413669,10.45523656385707,-6.329999999999998,76.31578947368422,14.41154470144103,4.802961478407848,4,-1.5,-5.0,-9.25,-10.75,0.25,4,0.0033783783783782884,1.1666666666666667,73.0,1.0,72.0,6.0,69.75,0.0033783783783782884 1786,2009-04-27,72.75,73.25,71.25,73.25,2425033.0,-0.016891891891891886,7.0,-1.0,57.26495726495726,65.18146731464878,-0.4589485297903906,-5.18516978779067,-7.031314864776675,-8.115657609514884,18.088387442334554,2.75,4.341471511579627,3.952275085449216,-5.5897791106528985,13.49432928155133,-0.8187520126018342,8.723302183500266,-4.233599999999996,75.0,14.479734178932375,4.771027098051057,4,-0.25,-3.75,-8.0,-9.5,1.25,0,0.01718213058419238,2.5,74.0,1.1666666666666667,73.0,1.0,72.0,0.01718213058419238 1787,2009-04-28,69.75,72.0,68.75,71.75,3708845.0,-0.04123711340206182,1.6,4.0,51.5625,63.8561325128563,2.708280538499423,-1.6183856103727123,-4.098312883822004,-5.043847373343908,19.13037588429957,4.0,4.891719100041499,0.5397750854492216,-8.366026757894858,9.445576928793301,-3.913125836222818,4.992676007121261,8.5,16.666666666666664,-40.01051525158032,4.45290092167204,4,2.75,-0.75,-5.0,-6.5,5.5,1,0.03942652329749108,7.0,72.75,2.5,74.0,1.1666666666666667,73.0,0.03942652329749108 1788,2009-04-29,71.25,72.5,70.0,70.0,2743901.0,0.021505376344086002,-3.0,-0.625,58.06451612903225,62.90673582296507,1.6568600550962884,-2.3529886781500693,-5.633143165281012,-6.482544614551529,19.712892449885807,2.75,5.07361508885559,1.4772750854492216,-6.3328737798876915,9.287423950786135,-2.427799347219235,5.382349518117678,6.810000000000002,41.66666666666667,-15.230643504183732,3.905074432668455,4,1.25,-2.25,-6.0,-8.0,2.9499969482421875,2,0.010526315789473717,1.6,69.75,7.0,72.75,2.5,74.0,0.010526315789473717 1789,2009-04-30,72.25,73.25,71.75,71.75,2905385.0,0.01403508771929829,-5.0,0.4,60.8,61.74583836447242,0.7778512817696992,-2.7040386945023585,-6.568417201300392,-7.362911313480538,20.566003828875658,2.0,5.099876806501285,1.9772750854492216,-5.045814980865089,9.000365151763532,-1.5342699477079265,5.48882011860637,5.623800000000003,58.333333333333336,-3.726556169342963,3.5115450331571543,4,-0.75,-3.25,-7.0625,-9.0,3.0500030517578125,3,0.05536332179930792,-3.0,71.25,1.6,69.75,7.0,72.75,0.05536332179930792 1790,2009-05-04,75.25,75.75,73.5,74.0,2645568.0,0.04152249134948094,1.0,2.5,61.41732283464567,60.52199047377435,-2.746079434431337,-4.867058930488469,-9.52391282797231,-10.252561128125308,21.633194881101907,3.5,5.203307736700253,4.287499999999994,-1.7262452206548176,10.301245220654806,1.2806273896725884,7.2943726103274,2.4413240000000087,92.85714285714286,28.06257229325037,3.0068726103274055,5,-4.0,-6.25,-10.0625,-12.0,1.6500015258789062,0,0.01661129568106312,-5.0,72.25,-3.0,71.25,1.6,69.75,0.01661129568106312 1791,2009-05-05,75.5,77.0,74.25,75.25,3098536.0,0.0033222591362125353,-1.4444444444444444,0.2,58.474576271186436,59.862987702090805,-3.260580610032804,-4.812486392759709,-9.725585849032427,-10.389636908089528,21.9922057815987,2.75,5.004921796250841,4.1875,-2.034014031335687,10.409014031335687,1.0767429843321565,7.2982570156678435,2.012497520000011,81.81818181818183,17.760088402771572,3.110757015667844,5,-2.625,-6.5,-10.5,-12.25,3.5,1,-0.01655629139072845,1.0,75.25,-5.0,72.25,-3.0,71.25,-0.01655629139072845 1792,2009-05-06,78.25,78.5,74.75,75.25,3946604.0,0.036423841059602724,1.1428571428571428,12.0,64.0,59.81792090027544,-5.227818525959151,-7.161776637752126,-12.289533988639022,-13.001591568863859,21.960225223503432,3.75,4.234342813892283,6.450000000000003,-0.34512208944978795,13.245122089449794,3.0524389552751074,9.847561044724898,-9.5,97.05882352941177,31.54961381157868,3.3975610447248923,5,-4.625,-9.125,-13.625,-15.0,-1.1500015258789062,2,-0.054313099041533586,-1.4444444444444444,75.5,1.0,75.25,-5.0,72.25,-0.054313099041533586 1793,2009-05-07,75.75,80.0,75.0,79.25,4998134.0,-0.03194888178913735,1.0,-1.1666666666666667,55.99999999999999,58.600589007916675,-2.391424548254946,-4.332600079193867,-9.483625715400052,-10.308821762058955,21.961846297331746,5.0,3.4620691979282157,3.5999999999999943,-3.254502937946583,10.454502937946572,0.17274853102669852,7.02725146897329,-6.805000000000007,48.484848484848484,-12.542700942115665,3.427251468973289,5,-1.375,-5.875,-11.125,-12.5,-1.1500015258789062,3,-0.0066006600660065695,1.1428571428571428,78.25,-1.4444444444444444,75.5,1.0,75.25,-0.0066006600660065695 1794,2009-05-08,77.0,78.5,76.0,77.0,4624154.0,0.01650165016501659,-1.5,-0.0,50.45045045045045,57.559369216696886,-3.368599054783104,-4.991879841789569,-10.423004127584946,-11.480571631680832,22.906634291208043,2.75,3.3395239789417985,4.3125,-2.274718484946746,10.899718484946746,1.01889075752662,7.60610924247338,-7.612800000000007,53.84615384615385,-3.6138452666726337,3.2936092424733756,5,-2.625,-6.875,-13.1875,-13.75,-0.6999969482421875,4,-0.03636367599685475,1.0,75.75,1.1428571428571428,78.25,-1.4444444444444444,75.5,-0.03636367599685475 1795,2009-05-11,73.0,77.0,72.25,77.0,3481090.0,-0.051948051948051965,1.375,-100.0,46.666666666666664,56.381781372442376,0.530412017482405,-0.4228700172832305,-6.136339584446375,-7.44873761847127,23.65947829320502,4.75,2.9628556111076136,-0.0625,-5.714409318749901,5.589409318749901,-2.8884546593749434,2.7634546593749434,-3.188288,9.67741935483871,-44.69225681149246,2.82595465937495,5,1.375,-2.3500003814697266,-9.4375,-9.75,0.0,0,0.03150689111997007,-1.5,77.0,1.0,75.75,1.1428571428571428,78.25,0.03150689111997007 1796,2009-05-12,71.5,74.5,71.25,72.0,3420266.0,-0.020547945205479423,-5.5,0.125,53.33333333333333,56.578540631701635,2.050035923415308,1.4258918057895755,-4.4256706126729455,-5.945261782798951,24.04006851371269,3.25,2.348462558428338,-1.7374999999999972,-6.927254582982002,3.4522545829820075,-4.3323772914909995,0.8573772914910052,-1.2807564799999938,2.857142857142857,-52.814391632643726,2.594877291491001,5,3.5,0.75,-7.5,-8.25,2.0,1,0.07552449686543916,1.375,73.0,-1.5,77.0,1.0,75.75,0.07552449686543916 1797,2009-05-13,69.75,72.5,69.0,72.25,3914065.0,-0.02447552447552448,1.3333333333333333,5.0,45.631067961165044,55.197046390827495,4.246612606320696,3.2852597209457315,-2.521290657337218,-4.19793503720355,23.295864437192794,3.5,1.9643483230009764,-3.450000000000003,-8.733041388801837,1.8330413888018313,-6.091520694400913,-0.8084793055990929,10.25,6.8181818181818175,-48.050298562887306,2.641520694400915,5,4.75,2.625,-5.1875,-6.5,0.9499969482421875,2,0.13261648745519716,-5.5,71.5,1.375,73.0,-1.5,77.0,0.13261648745519716 1798,2009-05-14,71.5,72.0,68.25,69.25,2833620.0,0.02508960573476693,1.3076923076923077,-0.9,47.16981132075472,53.68258098202247,2.8338098395294793,1.784256995609013,-4.012797766107553,-5.920500330484089,22.698058624210677,3.75,1.7755809534512395,-1.7999999999999972,-6.859124118077062,3.259124118077068,-4.329562059038537,0.7295620590385425,8.280000000000001,31.70731707317073,-22.26753823111414,2.529562059038534,5,2.625,0.875,-6.25,-8.25,-1.0,3,0.07832165698071458,1.3333333333333333,69.75,-5.5,71.5,1.375,73.0,0.07832165698071458 1799,2009-05-15,72.5,73.25,70.5,72.25,1919580.0,0.013986013986013957,2.142857142857143,0.1111111111111111,47.16981132075472,52.0995241471457,2.0931151088254154,0.8681467010736128,-4.729295743782245,-6.827095342278625,21.81693699791454,2.75,2.0503812487286126,-0.8250000000000028,-5.861968595453305,4.2119685954533,-3.343484297726647,1.6934842977266413,6.818799999999996,48.57142857142857,-2.470977060410519,2.51848429772665,5,1.625,-0.125,-7.125,-9.25,1.5,4,0.02896549619477362,1.3076923076923077,71.5,1.3333333333333333,69.75,-5.5,71.5,0.02896549619477362 1800,2009-05-18,73.5,74.25,70.5,71.25,2058241.0,0.01379310344827589,1.0,9.0,51.42857142857142,51.316634720188475,0.9149934655087577,-0.4087774539588338,-5.613696482848908,-7.782812157497332,19.931001588029186,3.75,2.015159026308851,0.3375000000000057,-4.437090089873621,5.112090089873632,-2.0497950449368005,2.724795044936812,5.376047999999997,84.0,34.5014389262382,2.387295044936813,5,0.625,-1.125,-8.125,-10.25,-0.3000030517578125,0,0.03809527961575254,2.142857142857143,72.5,1.3076923076923077,71.5,1.3333333333333333,69.75,0.03809527961575254 1801,2009-05-19,76.75,78.0,74.5,74.75,3782790.0,0.04421768707482987,-1.8,0.8888888888888888,63.20754716981132,51.22858440572307,-2.3904261044068846,-3.711226143750693,-8.627353728877026,-10.973172596806975,18.22049274449007,4.5,1.8908696377024228,3.5,-1.4762594279981585,8.476259427998158,1.0118702860009137,5.988129713999086,1.701006079999999,87.17948717948718,32.142908799702305,2.488129713999081,5,-2.625,-3.875,-11.25,-13.5,-2.3499984741210938,1,-0.04885993485342022,1.0,73.5,2.142857142857143,72.5,1.3076923076923077,71.5,-0.04885993485342022 1802,2009-05-20,75.5,77.25,75.5,76.25,1913021.0,-0.016286644951140072,-3.6666666666666665,-0.375,58.0952380952381,51.4613886385273,-1.7562220099183037,-2.116897809386984,-7.118425287412862,-9.65822089099531,18.786072222527384,1.75,1.4787085281716656,1.9625000000000057,-2.8231006607545623,6.748100660754574,-0.43030033037727833,4.35530033037729,2.5429658367999934,74.35897435897436,16.90286570821179,2.392800330377285,5,-2.125,-2.125,-10.0,-12.25,1.3000030517578125,2,-0.026490066225165587,-1.8,76.75,1.0,73.5,2.142857142857143,72.5,-0.026490066225165587 1803,2009-05-22,74.25,75.0,72.75,75.0,1822547.0,-0.01655629139072845,5.0,1.0,53.77358490566038,51.8306258002173,-0.828498617329231,-0.72696237110884,-5.6428618524303715,-8.321935961393493,18.618446410346326,2.75,1.13644042630375,0.5999999999999943,-4.138976127482209,5.338976127482198,-1.7694880637411075,2.969488063741096,3.75,50.0,-7.04172523888235,2.3694880637411053,5,-1.125,-0.875,-8.125,-10.625,-0.6500015258789062,4,-0.04781148891256315,-3.6666666666666665,75.5,-1.8,76.75,1.0,73.5,-0.04781148891256315 1804,2009-05-25,74.0,75.5,73.25,74.25,963284.0,-0.0033670033670033517,-1.5714285714285714,0.3333333333333333,47.368421052631575,51.90859850976895,-1.1720549725636147,-0.41972304449197395,-5.310623454837838,-7.990220575129072,18.311876353549764,2.25,0.3080490672682714,0.29999999999999716,-4.4311954648186,5.031195464818595,-2.0655977324093016,2.665597732409296,3.6099999999999994,46.666666666666664,-5.6032126903939385,2.365597732409297,5,-0.875,-0.625,-7.612500190734863,-10.375,1.0,0,-0.04729729729729726,5.0,74.25,-3.6666666666666665,75.5,-1.8,76.75,-0.04729729729729726 1805,2009-05-26,74.25,74.75,72.0,73.0,1775576.0,0.0033783783783782884,1.4444444444444444,-5.0,47.368421052631575,51.24583047857987,-1.370185325115088,-0.685161968553416,-5.441546536696194,-8.168197221861817,17.737261369399985,2.75,-0.06298135485933187,0.5374999999999943,-4.198351504607018,5.273351504607007,-1.830425752303512,2.9054257523035005,2.985600000000005,37.5,-10.576488281712678,2.3679257523035044,5,-1.125,-0.875,-7.0625,-10.625,-0.6500015258789062,1,-0.0033670033670033517,-1.5714285714285714,74.0,5.0,74.25,-3.6666666666666665,75.5,-0.0033670033670033517 1806,2009-05-27,74.0,75.5,73.0,74.5,1808609.0,-0.0033670033670033517,1.0,-0.4,39.99999999999999,50.620156260672644,-0.8138520142931043,-0.35490995478632215,-5.12127641394612,-7.8548799854522855,17.194623970701468,2.5,-0.34913826732787356,0.22499999999999432,-4.490316588132785,4.940316588132774,-2.1326582940663883,2.582658294066377,2.876176000000001,38.095238095238095,-3.6289467783282348,2.3576582940663875,5,-0.875,-0.625,-3.75,-7.0,-0.09999847412109375,2,-0.01081085205078125,1.4444444444444444,74.25,-1.5714285714285714,74.0,5.0,74.25,-0.01081085205078125 1807,2009-05-28,72.5,73.5,71.25,73.0,3052070.0,-0.020270270270270285,2.0,1.0,41.9753086419753,50.04298929636382,1.2485575497588712,1.4352632901446043,-3.5186307228941303,-6.3395602385829335,17.116849196013444,2.75,-0.2489082093495938,-1.4124999999999943,-5.781273765089097,2.956273765089108,-3.5968868825445384,0.7718868825445497,4.031128960000004,29.411764705882355,-10.983954853240668,2.1843868825445507,5,1.75,0.875,-2.25,-4.625,-0.40000152587890625,3,0.026206917598329715,1.0,74.0,1.4444444444444444,74.25,-1.5714285714285714,74.0,0.026206917598329715 1808,2009-05-29,72.0,74.5,72.0,73.25,3756691.0,-0.006896551724137945,-3.0,2.5,37.17948717948718,48.93295328066743,2.0416416940576596,2.1021085474521612,-2.9760951056588567,-5.854934948489728,17.024821915487017,2.5,-0.2751251341280039,-1.9500000000000028,-6.234611386910913,2.3346113869109075,-4.092305693455458,0.19230569345545234,4.199883801600009,17.647058823529413,-20.177830192885345,2.142305693455455,5,2.25,2.125,-1.75,-4.125,-0.40000152587890625,4,0.06666670905219174,2.0,72.5,1.0,74.0,1.4444444444444444,74.25,0.06666670905219174 1809,2009-06-01,76.25,76.75,73.5,74.25,4531889.0,0.05902777777777768,1.1666666666666667,-1.6,58.22784810126581,49.68842846652235,-1.8109178469333074,-1.9319063123113693,-7.044642841798577,-10.095752202820705,16.966471143254793,4.75,0.20923431653426405,2.0999999999999943,-2.2237410701972067,6.423741070197195,-0.06187053509860618,4.261870535098595,-8.0,90.9090909090909,47.477961822404325,2.1618705350985996,6,-1.625,-2.125,-6.0,-8.375,-4.4499969482421875,0,-0.03475411837218234,-3.0,72.0,2.0,72.5,1.0,74.0,-0.03475411837218234 1810,2009-06-02,76.5,77.0,75.25,76.0,2542708.0,0.003278688524590123,1.3333333333333333,0.25,63.51351351351351,49.72242472693372,-1.7775432566010352,-2.196050533371178,-7.009830640192689,-10.331030707119425,16.44409800497919,1.75,0.5668298425637914,2.2874999999999943,-2.1381281148025977,6.713128114802586,0.07468594259870542,4.500314057401283,-8.079999999999998,91.30434782608695,40.97530059559243,2.212814057401296,6,-2.25,-2.375,-6.0,-8.625,-4.900001525878906,1,-0.019607843137254943,1.1666666666666667,76.25,-3.0,72.0,2.0,72.5,-0.019607843137254943 1811,2009-06-03,74.25,77.0,73.75,76.5,2870287.0,-0.02941176470588236,1.0,-4.5,61.84210526315789,50.138743301147024,0.09000297285622594,-0.04690374443379142,-4.5597672667485085,-8.05928446021889,15.504450048685786,3.25,0.8257206420084486,0.09999999999999432,-4.284182093798535,4.484182093798523,-2.09209104689927,2.292091046899259,-5.486800000000002,52.17391304347826,-3.5078179211479963,2.192091046899267,6,-0.125,-0.125,-3.5,-6.375,-4.0500030517578125,2,-0.008754229304766437,1.3333333333333333,76.5,1.1666666666666667,76.25,-3.0,72.0,-0.008754229304766437 1812,2009-06-04,74.0,75.25,73.0,74.5,2337352.0,-0.0033670033670033517,1.25,0.2222222222222222,57.14285714285715,50.51310688305777,0.11717393736704196,-0.13874177515700126,-4.052067679854176,-7.772804030206373,14.169812727023972,2.25,0.88021388382829,0.0625,-3.8740861512635973,3.9990861512635973,-1.9057930756317916,2.0307930756317916,-4.907328000000007,40.0,-17.941263288891513,1.968293075631796,6,0.125,0.125,-3.25,-6.125,-1.8000030517578125,3,-0.0013513307313661738,1.0,74.25,1.3333333333333333,76.5,1.1666666666666667,76.25,-0.0013513307313661738 1813,2009-06-05,75.25,76.25,74.25,74.75,2631162.0,0.016891891891891886,-1.6666666666666667,-1.0,57.74647887323945,51.66622441868087,-1.0907641477409413,-1.5052985892361903,-5.0970650989864055,-8.966709193101593,12.59993168007032,2.25,0.32066451510083027,1.3375000000000057,-2.556743389793681,5.231743389793692,-0.6096216948968447,3.284621694896856,-5.841034880000009,56.25,-2.757659762810718,1.9471216948968453,6,-1.125,-1.125,-4.5,-7.375,-2.1500015258789062,4,-0.041860485393739655,1.25,74.0,1.0,74.25,1.3333333333333333,76.5,-0.041860485393739655 1814,2009-06-08,74.19999694824219,75.0999984741211,72.69999694824219,74.5999984741211,2678578.0,-0.01395352892701407,2.4285698715538335,-0.8000030517578125,51.96628322536457,52.17709799342898,-0.010513720899353984,-0.7123424317109084,-3.769439081685988,-7.838205024631918,10.779167153007371,2.5500030517578125,-0.02988125429223487,0.42749710083008097,-3.190946076786105,4.045940278446267,-1.381724487978019,2.236718689638181,-4.487390433042194,34.8836961728855,-20.096657224612116,1.809221588808094,6,-0.0749969482421875,-0.0749969482421875,-3.4499969482421875,-6.3249969482421875,2.5,0,-0.03504041214361109,-1.6666666666666667,75.25,1.25,74.0,1.0,74.25,-0.03504041214361109 1815,2009-06-09,75.30000305175781,75.5,73.80000305175781,73.80000305175781,2623488.0,0.014824880711018507,-1.26666259765625,-3.7499856949398236,45.36742460066358,52.773478504613834,-1.0570764376003012,-1.7193554273494698,-4.5813755487611445,-8.772680827153252,10.057891325739215,1.6999969482421875,-0.13334748382810346,1.4125030517578097,-2.248511524728272,5.073517628243891,-0.4180042364852312,3.2430103400008505,-5.295900797165814,60.46521530845798,9.163011445271131,1.8305072882430413,6,-1.1750030517578125,-1.1750030517578125,-5.0500030517578125,-7.4250030517578125,-1.8000030517578125,1,-0.04648074180812789,2.4285698715538335,74.19999694824219,-1.6666666666666667,75.25,1.25,74.0,-0.04648074180812789 1816,2009-06-10,76.9000015258789,78.30000305175781,75.9000015258789,76.0,3208967.0,0.021248318848291703,-3.36364519104724,0.6000010172526041,54.37500268220774,54.151222286861874,-2.461278935029185,-3.0504549688031517,-5.884891853064744,-10.220115313982163,9.83947208217468,3.0,0.027930227779336292,2.742501449584964,-0.9732230340926549,6.458225933262582,0.8846392077461473,4.60036369142378,-6.616063361470594,75.0,25.51491232770256,1.8578622418388129,6,-1.75,-2.7750015258789062,-6.775001525878906,-9.025001525878906,-2.8000030517578125,2,-0.06892071452006698,-1.26666259765625,75.30000305175781,2.4285698715538335,74.19999694824219,-1.6666666666666667,75.25,-0.06892071452006698 1817,2009-06-11,79.0,79.0,77.0999984741211,77.19999694824219,4239855.0,0.02730817207349978,1.1111092273131862,2.0,64.09495038405046,57.14182930959113,-3.9585757202225693,-4.660901913045748,-7.585357849069993,-12.149797765218693,10.276972770645507,2.0999984741210938,0.23880028227019068,4.379999923706052,0.6714886981765744,8.08851114923553,2.5257443109413202,6.2342555364707835,-8.23509794235072,100.0,48.4906357782899,1.8542556127647387,6,-3.1500015258789062,-4.875,-8.0625,-11.125,-3.8000030517578125,3,-0.11139244369313683,-3.36364519104724,76.9000015258789,-1.26666259765625,75.30000305175781,2.4285698715538335,74.19999694824219,-0.11139244369313683 1818,2009-06-12,77.0999984741211,79.4000015258789,76.5,78.30000305175781,3319221.0,-0.024050652226315306,-1.4166664017573027,-0.6666680795151104,58.378370799143696,57.158554053799776,-1.4070242319410369,-2.4452191928340454,-5.251307652955376,-10.09678312509665,10.861686231760197,2.9000015258789062,0.6318175976556262,2.199998474121088,-1.3592742518150374,5.7592712000572135,0.42036211115302535,3.979634837089151,-5.676288581083753,65.67161969657805,12.989963218183846,1.7796363629680643,6,-1.0499992370605469,-2.9749984741210938,-5.724998474121094,-9.099998474121094,-1.0,4,-0.0635538472484356,1.1111092273131862,79.0,-3.36364519104724,76.9000015258789,-1.26666259765625,75.30000305175781,-0.0635538472484356 1819,2009-06-15,74.5999984741211,77.0,74.5999984741211,77.0,1968464.0,-0.03242542217220845,1.0,1.9999936421954772,50.84336950706776,55.75076027530581,0.9323565401075058,0.23207253160893515,-2.4098953803017764,-7.412844310549673,10.964596896870452,2.5,1.0448996976217018,-0.4050014495849581,-3.785580887290564,2.975577988120648,-2.095291168437768,1.285288269267852,-2.3786594177995966,14.285636434728469,-38.650968692572484,1.6902897188528065,6,1.4500007629394531,-0.7749977111816406,-2.4749984741210938,-5.849998474121094,3.7000045776367188,0,-0.020107239017174372,-1.4166664017573027,77.0999984741211,1.1111092273131862,79.0,-3.36364519104724,76.9000015258789,-0.020107239017174372 1820,2009-06-16,76.30000305175781,76.80000305175781,74.4000015258789,74.69999694824219,2205162.0,0.022788265581888068,-1.18182259552362,-0.666668785941578,55.180184205100005,55.01054682441049,-0.8928989011457844,-1.3148187601947399,-3.7160489807654926,-8.953083331404713,10.818196337393386,2.4000015258789062,1.6869726266940859,1.1550029754638729,-2.1949228624064148,4.5049288133341605,-0.519959943471278,2.829965894399024,-3.3607977484805787,38.000030517578125,-16.11934254092857,1.674962918935147,6,-0.2500038146972656,-2.4750022888183594,-4.0500030517578125,-7.5500030517578125,2.1999969482421875,1,0.005242383754729962,1.0,74.5999984741211,-1.4166664017573027,77.0999984741211,1.1111092273131862,79.0,0.005242383754729962 1821,2009-06-17,73.0,74.80000305175781,72.69999694824219,74.80000305175781,4444543.0,-0.04325036592094589,1.3333361590302208,-1.124997615823304,51.04166600439326,54.3326366979145,2.470996565232724,1.7811599956236819,-0.2795532498502524,-5.498906746594386,9.768692072506369,3.600006103515625,1.4361640257626505,-1.9575000762939396,-5.348708225815159,1.4337080732272796,-3.653104151054549,-0.26189600153333004,6.400001525878906,4.4776544296576,-50.58731189554644,1.695604074760608,6,3.049999237060547,0.8250007629394531,-0.4875001907348633,-4.25,5.8000030517578125,2,0.006849315068493178,-1.18182259552362,76.30000305175781,1.0,74.5999984741211,-1.4166664017573027,77.0999984741211,0.006849315068493178 1822,2009-06-18,73.5,74.0,71.80000305175781,73.69999694824219,1674119.0,0.006849315068493178,4.499971389879647,0.11110922731318612,53.12499801317976,53.81913882457454,2.1150309566627357,1.1843655421038477,-0.6344363436440545,-5.824293389053722,8.756731511007729,2.1999969482421875,1.046111165072773,-1.3575000762939453,-4.798931562225832,2.083931409637941,-3.0782158192598956,0.363215666672005,5.766001434326171,22.368385388903445,-35.88351251109705,1.7207157429659445,6,2.1000022888183594,0.3250007629394531,0.125,-3.875,4.0,3,0.008163244545865256,1.3333361590302208,73.0,-1.18182259552362,76.30000305175781,1.0,74.5999984741211,0.008163244545865256 1823,2009-06-22,70.69999694824219,74.0,70.5,73.30000305175781,1625793.0,-0.03809527961575254,-1.3333333333333333,13.00022888532845,37.69401652955195,52.23333141392869,4.695526559658461,3.90498544161116,2.273079850193483,-2.880153300334868,8.620957936424116,3.5,0.7666628560301092,-3.9800029754638615,-7.887944701243185,-0.07206124968453764,-5.933973838353523,-2.0260321125741996,8.267364550781252,3.0768761268028846,-48.93552710421217,1.953970862889662,6,4.250003814697266,3.1250038146972656,2.7375030517578125,-1.0749969482421875,6.200004577636719,0,0.06364922481247559,4.499971389879647,73.5,1.3333361590302208,73.0,-1.18182259552362,76.30000305175781,0.06364922481247559 1824,2009-06-23,70.5,71.30000305175781,69.69999694824219,70.0,2310776.0,-0.0028288112712169244,-1.9090858648911084,-0.1923072408652887,36.666675708905906,51.26658153706672,4.822636264561467,4.036268358644577,2.6610774493380234,-2.5636614902259254,8.444764655872984,1.600006103515625,0.6127449196537924,-4.004999923706052,-8.332136815787422,0.32213696837531813,-6.168568369746737,-1.8414314776653669,7.959319809082032,11.26763893008042,-34.29678584061054,2.1635684460406837,6,4.049999237060547,4.049999237060547,2.75,-0.875,5.8000030517578125,1,0.07943260246980266,-1.3333333333333333,70.69999694824219,4.499971389879647,73.5,1.3333361590302208,73.0,0.07943260246980266 1825,2009-06-24,74.0,74.0999984741211,69.69999694824219,69.80000305175781,3091406.0,0.049645390070921946,1.0000034679114156,8.399993896484375,49.47368454867101,50.72199063334041,1.2503229595528609,0.5444952256531224,-0.5821969869818986,-5.949582343341092,8.290592282472359,4.400001525878906,0.42376714837676843,-0.492499923706049,-4.824180403617262,3.8391805562051644,-2.6583401636616486,1.6733403162495506,3.758573980214848,84.3136844246845,37.950086920122935,2.165840239955604,6,0.5499992370605469,0.5499992370605469,-0.75,-4.375,4.599998474121094,2,0.05810814934807862,-1.9090858648911084,70.5,-1.3333333333333333,70.69999694824219,4.499971389879647,73.5,0.05810814934807862 1826,2009-06-25,73.19999694824219,74.0,71.9000015258789,74.0,2268828.0,-0.01081085205078125,4.249976158233039,-0.19047705548753682,48.35390442605019,48.97298552689594,1.643072471187537,1.3507444089862872,0.38993384533753783,-5.003067884761009,7.947494461039363,2.0999984741210938,0.4159664299602639,-1.2525028228759822,-5.6179755464867185,3.112969900734754,-3.4352391846813504,0.9302335389293859,3.9138908694148427,79.5454269598434,31.03942177029723,2.1827363618053663,6,1.3500022888183594,1.3500022888183594,0.0500030517578125,-3.5749969482421875,5.400001525878906,3,0.07240441629396943,1.0000034679114156,74.0,-1.9090858648911084,70.5,-1.3333333333333333,70.69999694824219,0.07240441629396943 1827,2009-06-26,74.4000015258789,76.5,73.5999984741211,74.0,3508938.0,0.016393505842428047,-3.833317438822026,-0.5,48.24742748070709,47.847325158180766,-0.3107395754580864,0.3166145608746831,-0.7010446944897382,-6.016161377313864,8.297351229297773,3.3000030517578125,0.4880037338047458,-0.14749832153320597,-4.415677346472336,4.120680703405924,-2.281587834002778,1.986591190936366,2.120775022224933,69.11768335782966,20.699329518683527,2.1340895124695676,6,-1.0500030517578125,0.14999771118164062,-0.9000015258789062,-4.525001525878906,5.6999969482421875,4,0.05913980424245602,4.249976158233039,73.19999694824219,1.0000034679114156,74.0,-1.9090858648911084,70.5,0.05913980424245602 1828,2009-06-29,76.80000305175781,77.0,74.0999984741211,74.0999984741211,1355974.0,0.03225808436366906,-1.1481456364175815,6.749985694939824,55.078132683404824,48.31785439999599,-3.081861242853293,-1.7975036961096578,-2.9296461533235885,-8.193439432163018,8.46112011790133,2.9000015258789062,0.3131611822862794,2.012503051757818,-2.191866521000591,6.216872624516228,-0.0896817346213794,4.114687838137016,-7.100006103515625,97.26031692282609,45.183031538723085,2.1021847863792034,6,-3.4500045776367188,-2.2500038146972656,-3.4250030517578125,-6.9250030517578125,2.5,0,0.00911454323472416,-3.833317438822026,74.4000015258789,4.249976158233039,73.19999694824219,1.0000034679114156,74.0,0.00911454323472416 1829,2009-06-30,73.5999984741211,77.0999984741211,73.5999984741211,77.0999984741211,3066170.0,-0.041666724615624595,1.0,-1.2962940985320506,46.93140187682971,47.40132303018818,-0.04316314935391574,1.258303985804119,0.32751325392040087,-4.8389513546865714,8.03055885614768,3.5,-0.3414570465045159,-1.0550014495849638,-5.232247202097653,3.122244302927726,-3.1436243258413157,1.0336214266713881,-3.7540014648437534,52.70271245539641,1.6167785409905804,2.0886228762563466,6,-0.20000076293945312,0.9500007629394531,-0.34999847412109375,-3.7249984741210938,4.0,1,0.044836998915402715,-1.1481456364175815,76.80000305175781,-3.833317438822026,74.4000015258789,4.249976158233039,73.19999694824219,0.044836998915402715 1830,2009-07-01,75.0,75.5999984741211,73.5999984741211,73.5999984741211,1999610.0,0.01902176025684521,-1.857139743107667,-0.4000004359654018,46.54545464633902,46.901743990404384,-1.8405123310114249,-0.2738774999443194,-1.1510170187503377,-6.142620475218962,7.518239689479292,2.0,-0.7659641326936963,0.4200000762939453,-3.6707356608082335,4.510735813396124,-1.625367792257137,2.4653679448450276,-4.863842932128904,59.61539025843122,11.077123499358748,2.0453678685510868,7,-1.6000022888183594,-0.4500007629394531,-1.75,-5.125,2.0999984741210938,2,0.017333374023437598,1.0,73.5999984741211,-1.1481456364175815,76.80000305175781,-3.833317438822026,74.4000015258789,0.017333374023437598 1831,2009-07-02,73.5999984741211,75.0999984741211,73.0999984741211,74.69999694824219,1404161.0,-0.018666687011718697,1.1052614671715448,-0.7857123394422919,39.92538003884725,45.4351197710341,-0.3871651447505542,1.1330213131540745,0.20898488956802908,-4.653449498963312,7.376451926189209,2.0,-0.8906891792970555,-0.9475013732910185,-5.059548946963275,3.1645462003812384,-3.0035251601271398,1.1085224135451028,-3.1852877500000005,12.5,-28.308903318411907,2.0560237868361257,7,-0.20000076293945312,0.9500007629394531,-0.34999847412109375,-3.7249984741210938,4.700004577636719,3,0.06793478401712294,-1.857139743107667,75.0,1.0,73.5999984741211,-1.1481456364175815,76.80000305175781,0.06793478401712294 1832,2009-07-03,73.9000015258789,75.0,73.0,73.9000015258789,1060569.0,0.004076128505128951,-1.2222184546263721,-0.0,43.65080662594028,46.09698533729947,-0.6978470641837902,0.8697342334324532,0.04089266222798926,-4.921510139071017,7.439689417502965,2.0,-1.2791120327642886,-0.6424983978271541,-4.757591040831471,3.472594245177163,-2.7000447193293127,1.4150479236750044,-3.2178792917578107,21.951264898259197,-15.06359773725167,2.0575463215021554,7,-0.5000038146972656,0.6499977111816406,-0.6500015258789062,-4.025001525878906,3.4000015258789062,4,0.06359941611904163,1.1052614671715448,73.5999984741211,-1.857139743107667,75.0,1.0,73.5999984741211,0.06359941611904163 1833,2009-07-06,72.0999984741211,73.9000015258789,72.0,73.9000015258789,1350252.0,-0.024357280305704387,1.1111092273131862,-100.0,44.897965538846336,47.01157309618174,1.4769474105083873,2.5525159364683105,1.8820747386495924,-3.1316416173703487,7.107039801327648,1.9000015258789062,-1.371712851122325,-2.28500137329101,-6.525298580601145,1.9552958340191253,-4.405149976946078,-0.1648527696359423,-1.1611611903999943,1.9607549811733416,-36.36238569966187,2.120148603655064,7,1.2999992370605469,2.450000762939453,1.7125015258789062,-2.2249984741210938,3.5999984741210938,0,0.11095700650911167,-1.2222184546263721,73.9000015258789,1.1052614671715448,73.5999984741211,-1.857139743107667,75.0,0.11095700650911167 1834,2009-07-07,71.5999984741211,73.0999984741211,71.4000015258789,72.19999694824219,1346108.0,-0.006934812906819521,-2.400019836577122,0.3333319204848896,39.91416449545691,45.949404201380176,2.4019857985244073,3.0016389062422206,2.386054820813456,-2.6128522133414123,7.282064122401749,1.6999969482421875,-1.5852056989193386,-2.655001449584958,-7.074803276609117,1.764800377439201,-4.864902363097045,-0.4451005360728715,-0.41471474278399967,4.761835560997054,-32.214105137450964,2.2099009135120813,7,2.6500015258789062,2.950000762939453,2.5875015258789062,-1.7249984741210938,5.099998474121094,1,0.1075419656666583,1.1111092273131862,72.0999984741211,-1.2222184546263721,73.9000015258789,1.1052614671715448,73.5999984741211,0.1075419656666583 1835,2009-07-08,71.80000305175781,72.80000305175781,70.30000305175781,71.0,2146298.0,0.0027933600823888405,-1.2727304253740142,-1.3333418104599266,47.02971456283251,45.80227199435598,2.0753372645906154,2.662485748637266,2.1601985355801787,-2.820656126610743,7.493491683160649,2.5,-1.1389975827115109,-2.279996871948242,-6.801572214724857,2.2415784708283724,-4.540784543336542,-0.01920920055994202,5.299995422363281,31.25002980235081,-9.430380559647766,2.260787671388306,7,1.8999977111816406,2.7499961853027344,2.5749969482421875,-1.9250030517578125,5.899993896484375,2,0.08077987710087275,-2.400019836577122,71.5999984741211,1.1111092273131862,72.0999984741211,-1.2222184546263721,73.9000015258789,0.08077987710087275 1836,2009-07-09,71.5999984741211,72.69999694824219,71.5,72.30000305175781,989523.0,-0.0027855789573232315,-1.6666553638791166,-0.8750023841766961,45.226134506392384,45.46657277498768,2.2624332378042737,2.5772032882193514,2.3717917301189573,-2.601750571600121,6.9724195612538145,1.1999969482421875,-0.6198469014664028,-2.215001296997073,-6.661302031272314,2.2312994372781674,-4.438151664134693,0.00814907014054711,5.3640000915527395,27.659495031150676,-14.703696806628855,2.223150367137619,7,2.1000022888183594,2.950000762939453,2.5875015258789062,-1.7249984741210938,5.8000030517578125,3,0.07681564409513086,-1.2727304253740142,71.80000305175781,-2.400019836577122,71.5999984741211,1.1111092273131862,72.0999984741211,0.07681564409513086 1837,2009-07-10,70.19999694824219,71.5,70.19999694824219,71.30000305175781,1394307.0,-0.019553094353555345,-1.3636287973366625,1.5714270144194613,48.648650877832566,44.75218590770188,3.3570394534398957,3.46160595172681,3.8640664283258275,-1.1987806968282655,6.413749143343009,1.4000015258789062,-0.7413084067628688,-3.1750026702880803,-7.180724075676167,0.8307187351000067,-5.177863372982131,-1.1721419675940297,6.630721707153327,0.0,-45.37738375431448,2.002860702694044,7,3.450000762939453,4.350002288818359,3.9250030517578125,-0.3249969482421875,5.5,4,0.11538470734532491,-1.6666553638791166,71.5999984741211,-1.2727304253740142,71.80000305175781,-2.400019836577122,71.5999984741211,0.11538470734532491 1838,2009-07-13,72.19999694824219,72.80000305175781,69.80000305175781,70.5,1356860.0,0.028490029728556632,1.0689589855568125,-1.5454431960049937,54.18717767740568,45.55838321887699,0.7106397344076782,1.1338194943434416,1.933125366668321,-3.17616873587815,5.833304679148712,3.0,-0.7284603545747359,-0.9300025939941463,-4.558024614088495,2.6980194261002026,-2.7440136040413137,0.884008416053021,4.365492838867198,72.72718865669296,22.083593233117604,1.8140110100471716,7,0.5000038146972656,2.3500022888183594,1.9250030517578125,-2.3249969482421875,4.400001525878906,0,0.07063720663550233,-1.3636287973366625,70.19999694824219,-1.6666553638791166,71.5999984741211,-1.2727304253740142,71.80000305175781,0.07063720663550233 1839,2009-07-14,73.0999984741211,73.19999694824219,72.0999984741211,73.0,1496728.0,0.012465395622164532,6.333435060145978,0.05882273743167192,47.4576278492176,45.6597357969746,-0.2992107022697894,0.12193133328895556,1.0818268001042384,-4.004185615759582,5.7863929169618755,1.0999984741210938,-0.7857739561501091,0.04499893188476278,-3.516478767084706,3.6064766308542318,-1.7357399175999717,1.8257377813694973,3.0595621088671976,97.0588631284164,48.5810041467014,1.7807388494847352,7,-0.6499977111816406,1.4500007629394531,1.0250015258789062,-3.2249984741210938,2.4000015258789062,1,0.03556769532685489,1.0689589855568125,72.19999694824219,-1.3636287973366625,70.19999694824219,-1.6666553638791166,71.5999984741211,0.03556769532685489 1840,2009-07-15,76.69999694824219,76.69999694824219,73.80000305175781,73.9000015258789,2097234.0,0.0492475861732824,1.0714275982899228,28.000381475547417,58.53657265777937,47.72764608796707,-4.059617158276737,-3.632820731295112,-2.5233460316838148,-7.538477336299621,6.025539847170068,3.5999984741210938,-1.1705999453581057,3.624997711181635,-0.016793193199049483,7.266788615562319,1.8041022589912927,5.445893163371977,-6.899993896484375,100.0,53.16131535552467,1.8208954521903389,7,-3.4499969482421875,-2.1499977111816406,-2.5749969482421875,-6.8249969482421875,-0.6999969482421875,2,0.0,6.333435060145978,73.0999984741211,1.0689589855568125,72.19999694824219,-1.3636287973366625,70.19999694824219,0.0 1841,2009-07-16,73.5,77.0,72.9000015258789,76.5999984741211,4531933.0,-0.04172095274529897,1.1025624974324164,-1.1071441222231002,47.999998643664576,48.21088964549199,-0.978160767151806,-0.41470663520182427,0.6261261504510856,-4.290714392681437,6.4398146617423295,4.099998474121094,-1.1437294299048375,0.40000076293945597,-3.2464840756639433,4.046485601542855,-1.4232416563622508,2.2232431822411627,-3.5619970703125006,51.388868284805426,7.0639491487258965,1.8232424193017012,7,-0.09999847412109375,1.0499992370605469,0.625,-3.625,4.599998474121094,3,0.05714281562234258,1.0714275982899228,76.69999694824219,6.333435060145978,73.0999984741211,1.0689589855568125,72.19999694824219,0.05714281562234258 1842,2009-07-17,74.0999984741211,75.4000015258789,72.80000305175781,73.5,2027185.0,0.008163244545865256,-1.6000083923659987,-0.19354799014577073,43.47825606213786,48.05314414807994,-1.7285854645090382,-1.0197321814731026,-0.10712104933588762,-4.787079746402966,6.592318587938892,2.5999984741210938,-1.2030275549653453,0.9699993133544922,-2.700137452392113,4.640136079101097,-0.8650690695188104,2.8050676962277947,-3.879515661621099,59.72218395749578,21.180587814187128,1.8350683828733034,7,-0.6999969482421875,0.4500007629394531,0.5375022888183594,-4.224998474121094,6.099998474121094,4,0.04453445505684206,1.1025624974324164,73.5,1.0714275982899228,76.69999694824219,6.333435060145978,73.0999984741211,0.04453445505684206 1843,2009-07-20,75.19999694824219,75.69999694824219,74.0,74.4000015258789,1867043.0,0.014844784032016722,-1.1249982118589514,1.3333290947700367,54.3010679913911,49.65168898096152,-2.617905961936458,-1.860716187987407,-1.249738668070563,-5.704144389502659,6.413053161166197,1.6999969482421875,-0.9159059442178688,1.8449977874755916,-1.7488426598478384,5.438838234799022,0.04807756381387662,3.6419180111373066,-4.708333448242186,63.26525528101854,25.419640080173316,1.7969202236617148,7,-1.7999954223632812,-0.6499977111816406,-0.21249771118164062,-5.3249969482421875,8.100006103515625,0,0.006648936440039055,-1.6000083923659987,74.0999984741211,1.1025624974324164,73.5,1.0714275982899228,76.69999694824219,0.006648936440039055 1844,2009-07-21,76.0999984741211,77.0999984741211,74.9000015258789,75.19999694824219,2904957.0,0.011968105883014113,-1.9333441840829675,1.1250083446980172,53.03866751250314,50.31935041981381,-3.142971095017387,-2.445026647641356,-2.2230773580111105,-6.422105013371024,6.170391335742981,2.1999969482421875,-0.7569320103654604,2.4649993896484403,-1.064292335649455,5.994291114946336,0.7003535269994927,4.229645252297388,-5.348001514121094,76.74416128912065,39.931663657073145,1.7646458626489465,7,-2.6499977111816406,-2.700000762939453,-1.0124988555908203,-6.224998474121094,3.4000015258789062,1,0.006570302365643599,-1.1249982118589514,75.19999694824219,-1.6000083923659987,74.0999984741211,1.1025624974324164,73.5,0.006570302365643599 1845,2009-07-22,78.30000305175781,78.69999694824219,75.5,76.0,3655178.0,0.028909390561747017,1.0645202573328543,2.555554613656593,62.43386350177595,52.23132030818975,-4.832138435690496,-4.539089878197444,-4.343415223363479,-8.417444080150887,7.0211973500833915,3.1999969482421875,-0.4346829314617793,4.4500038146972685,0.34942464058791245,8.550582988806624,2.3997142276425905,6.5002934017519465,-7.167126000910542,93.22043541904816,51.129456880439264,2.050289587054677,7,-4.0500030517578125,-4.100006103515625,-3.3625030517578125,-8.425003051757812,2.5,2,-0.03575993541030842,-1.9333441840829675,76.0999984741211,-1.1249982118589514,75.19999694824219,-1.6000083923659987,74.0999984741211,-0.03575993541030842 1846,2009-07-23,78.5,78.9000015258789,77.19999694824219,77.9000015258789,2054754.0,0.0025542393415998177,1.4285753211154162,0.2608685556580178,62.23403154428191,53.74080704890635,-4.4146919868638435,-4.5552133950973825,-4.411422040632928,-8.441469037794661,7.939750611513718,1.7000045776367188,0.10441759154602437,4.385000610351568,-0.19563512873300226,8.965636349436139,2.09468274080929,6.675318479893846,-6.76175335736113,93.44259629611564,46.788033250848414,2.290317869542284,7,-4.149997711181641,-4.200000762939453,-3.5625,-8.375,2.5,3,-0.031847133757961776,1.0645202573328543,78.30000305175781,-1.9333441840829675,76.0999984741211,-1.1249982118589514,75.19999694824219,-0.031847133757961776 1847,2009-07-24,78.80000305175781,79.69999694824219,77.9000015258789,78.5999984741211,2044025.0,0.003821694926851027,-1.2499964237179029,0.3333418104599265,69.36416312429246,55.42713876522709,-3.7621215618394075,-4.752332400411689,-4.516811187247868,-8.581928029342322,8.385475678465976,1.7999954223632812,0.46216027232168244,4.465003585815424,-0.5730744803206278,9.503081651951476,1.945964552747398,6.98404261888345,-6.345580920794944,84.21062494144101,30.584732437177422,2.5190390330680295,7,-2.900005340576172,-4.100006103515625,-3.8625030517578125,-8.150003433227539,0.5999984741210938,4,-0.008883306478769226,1.4285753211154162,78.5,1.0645202573328543,78.30000305175781,-1.9333441840829675,76.0999984741211,-0.008883306478769226 1848,2009-07-27,77.5,79.9000015258789,76.80000305175781,79.5,1831258.0,-0.016497500017911615,1.2142822109961253,-9.999771123402633,66.29833439062892,57.52055060316169,-1.822953782137887,-3.5807872937580782,-3.0897042241743122,-7.0884027770845535,8.525780544107711,3.0999984741210938,0.8886916436181451,3.130000686645502,-1.989252574450731,8.249253947741735,0.5703740560973927,5.689627317193612,-4.176108890963619,51.99996948242187,-7.484402708174322,2.5596266305481143,7,-1.1499977111816406,-2.700000762939453,-2.7874984741210938,-5.25,1.1999969482421875,0,0.03483867029989929,-1.2499964237179029,78.80000305175781,1.4285753211154162,78.5,1.0645202573328543,78.30000305175781,0.03483867029989929 1849,2009-07-28,76.9000015258789,78.19999694824219,76.4000015258789,78.0,1649781.0,-0.007741915795110854,1.4000061035466693,0.5499992370605469,63.78377397536243,58.103572971782036,-0.700951142775935,-2.86792471080264,-2.3991911872172267,-6.292414601538127,8.781385836400338,1.7999954223632812,1.3693454623929142,2.365002059936529,-2.861360067511086,7.591364187384144,-0.24817900378728552,4.978183123660344,-2.655454958484569,31.81820546299138,-29.94722724493745,2.6131810637238098,7,-0.5499992370605469,-2.1000022888183594,-2.512500762939453,-4.525001525878906,1.0999984741210938,1,0.08322498568124392,1.2142822109961253,77.5,-1.2499964237179029,78.80000305175781,1.4285753211154162,78.5,0.08322498568124392 1850,2009-07-29,76.30000305175781,77.69999694824219,76.0,77.0,1434689.0,-0.00780232070501552,-1.6153737807669284,0.6363617447755915,62.433873540171994,59.70733684917175,-0.1828916945113832,-2.2825680797093497,-1.7460218918431565,-5.589736766843984,8.983136754416437,1.6999969482421875,1.5952292059652535,1.7000034332275362,-3.58274110723184,6.982747973686912,-0.9413688370021447,4.341375703457217,-1.2636927901756394,7.6923829328554865,-55.975305621991865,2.641372270229685,7,0.049999237060546875,-1.5000038146972656,-1.7500038146972656,-3.9250030517578125,2.0999984741210938,2,0.04193966999020282,1.4000061035466693,76.9000015258789,1.2142822109961253,77.5,-1.2499964237179029,78.80000305175781,0.04193966999020282 1851,2009-07-30,78.5999984741211,79.0999984741211,76.0999984741211,76.9000015258789,1639562.0,0.03014410655793931,1.2222247339598864,-2.428577656675749,71.21212996946315,62.788878394430114,-1.8812020139829997,-4.415136098874882,-4.0697973216169885,-7.7327181745020965,9.556926578975023,3.0,2.0087249650861736,3.7499988555908175,-1.7999672985921364,9.299965009773771,0.9750157784993405,6.524981932682294,-2.8827714355373786,66.6666014581919,-4.845820307616947,2.774983077091477,7,-1.6499977111816406,-3.7499961853027344,-4.049999237060547,-6.224998474121094,1.4000015258789062,3,0.027989880665978184,-1.6153737807669284,76.30000305175781,1.4000061035466693,76.9000015258789,1.2142822109961253,77.5,0.027989880665978184 1852,2009-07-31,78.5999984741211,78.9000015258789,77.0999984741211,78.0,1438118.0,0.0,1.9999936421954772,0.352940912477224,67.97753699935836,64.30848606198204,-1.313921518095512,-4.2635654538523085,-4.053770219892613,-7.558142973785934,10.19987463147849,1.8000030517578125,1.9013117900499026,3.5149990081787053,-2.259091705562895,9.289089721920305,0.6279536513079051,6.402044365049505,-2.5999984741210938,66.6666014581919,-4.498332156938801,2.8870453568708,7,-1.1999969482421875,-3.7499961853027344,-4.049999237060547,-6.224998474121094,2.2000045776367188,4,0.030534371151026196,1.2222247339598864,78.5999984741211,-1.6153737807669284,76.30000305175781,1.4000061035466693,76.9000015258789,0.030534371151026196 1853,2009-08-03,80.0999984741211,80.69999694824219,77.80000305175781,78.4000015258789,1482755.0,0.019083969836130033,1.0,2.8333354526149814,69.02174544019132,66.08438360950295,-2.2861768508814606,-5.410915966168716,-5.4796851416222125,-8.885048385870363,11.471303506136367,2.899993896484375,2.365891845494332,4.614999008178714,-1.3921120601752222,10.62211007653265,1.6114434740017458,7.618554542355682,-4.0,87.2340667296498,18.54543801441052,3.0035555341769706,8,-2.0,-4.849998474121094,-6.149999618530273,-7.224998474121094,0.8000030517578125,0,-0.008739038221933892,1.9999936421954772,78.5999984741211,1.2222247339598864,78.5999984741211,-1.6153737807669284,76.30000305175781,-0.008739038221933892 1854,2009-08-04,79.30000305175781,80.5,78.5,80.0,1173736.0,-0.009987458646728231,1.3529454003644164,-0.4117636499088959,58.33335778653529,65.62877186336509,-1.1002254317990463,-4.220884802649778,-4.605313703590866,-7.986705188752438,12.668465772232427,2.0,2.926745844128007,3.4300033569335966,-2.5153988864521892,9.375405600319382,0.4573022352407037,6.4027044786264895,-2.464004821777337,70.21287647839905,5.2583490284350916,2.9727011216928947,8,-0.9500045776367188,-4.0500030517578125,-5.350004196166992,-5.9250030517578125,3.5999984741210938,1,-0.0075662809637473405,1.0,80.0999984741211,1.9999936421954772,78.5999984741211,1.2222247339598864,78.5999984741211,-0.0075662809637473405 1855,2009-08-05,77.5999984741211,80.0,77.5999984741211,79.30000305175781,1366123.0,-0.021437635715185976,-1.823523603936757,2.4285885558583105,64.53900325466759,65.88487983118573,0.5476304253750897,-2.1756253030477524,-2.8572133199564007,-6.181272685290736,13.355433054243292,2.4000015258789062,3.135746108797832,1.4399990081787166,-4.228902546540141,7.108900562897574,-1.3944517691807192,4.2744497855381525,-0.14576044921874143,32.60870646889943,-32.654728402018534,2.8344507773594305,8,0.75,-2.3499984741210938,-3.625,-4.224998474121094,7.700004577636719,2,0.005154658940003776,1.3529454003644164,79.30000305175781,1.0,80.0999984741211,1.9999936421954772,78.5999984741211,0.005154658940003776 1856,2009-08-06,77.0999984741211,78.9000015258789,76.4000015258789,78.4000015258789,1922171.0,-0.006443299095769239,1.173910159022908,0.7647056183607617,60.71428571428572,64.92378234118497,0.9254798996844329,-1.3095958645265569,-2.3058764460373027,-5.601632633031613,13.86165279292762,2.5,3.3182694857070487,0.6649990081787109,-4.59108722972158,5.921085246079002,-1.9630441107714347,3.2930421271288566,3.5999984741210938,16.279016126428072,-47.63289917256442,2.6280431189501474,8,1.25,-1.8499984741210938,-3.125,-3.7249984741210938,8.400001525878906,3,0.016861259111362603,-1.823523603936757,77.5999984741211,1.3529454003644164,79.30000305175781,1.0,80.0999984741211,0.016861259111362603 1857,2009-08-07,78.30000305175781,78.9000015258789,76.0999984741211,77.0,1488005.0,0.015564262015381303,1.24000244140625,-1.0,60.992924686545656,64.3342923740646,-0.3943818518614677,-1.9728006386325205,-3.3911846549401616,-6.690259945707865,13.873463799306279,2.8000030517578125,3.1475453698361235,1.4600032806396541,-2.954043176600237,5.874049737879545,-0.7470199479802915,3.6670265092595997,2.3139939880371116,47.82620233492722,-15.499647900583483,2.207023228619945,8,0.04999542236328125,-3.0500030517578125,-4.325004577636719,-4.9250030517578125,6.799995422363281,4,0.021711326717553936,1.173910159022908,77.0999984741211,-1.823523603936757,77.5999984741211,1.3529454003644164,79.30000305175781,0.021711326717553936 1858,2009-08-10,77.30000305175781,78.5999984741211,76.9000015258789,78.30000305175781,791847.0,-0.01277139158396945,1.1250083446980172,-0.7692289634611548,54.22536686898883,63.2722471400231,0.6417522477963331,-0.6019951615674728,-2.269624622365953,-5.6115094182358405,14.448311554813392,1.6999969482421875,2.933399211875283,0.20500297546387003,-3.631924326175209,4.041930277102949,-1.7134606753556625,2.1234666262834025,3.133434045410155,27.272821851965524,-32.936503656279775,1.9184636508195363,8,1.0499954223632812,-2.0500030517578125,-3.3250045776367188,-3.9250030517578125,7.6999969482421875,0,0.04527813534051872,1.24000244140625,78.30000305175781,1.173910159022908,77.0999984741211,-1.823523603936757,77.5999984741211,0.04527813534051872 1859,2009-08-11,75.69999694824219,78.0999984741211,75.30000305175781,77.19999694824219,1430543.0,-0.020698655114467557,-1.4347915505665685,1.5,40.44115832108517,60.828612115680116,2.294978208560636,1.2677834778353656,-0.701155557121254,-3.897347594789977,14.941560966643383,2.7999954223632812,2.50741442861424,-1.5250030517578068,-4.945607773100448,1.8956016695848348,-3.2353054124291276,0.18529930891351398,4.560102604003902,8.510513961801058,-45.559996752662144,1.7103023606713244,8,2.3000030517578125,-0.4499969482421875,-1.7249984741210938,-2.3249969482421875,10.600006103515625,1,0.06869226931662986,1.1250083446980172,77.30000305175781,1.24000244140625,78.30000305175781,1.173910159022908,77.0999984741211,0.06869226931662986 1860,2009-08-12,76.69999694824219,76.9000015258789,73.9000015258789,75.4000015258789,2731006.0,0.013210040162666248,2.5294022609874207,-0.8666636149088541,43.7499933772659,57.777263605435984,1.517238003920923,0.28225482972314353,-1.7297822137091998,-4.728316546061464,14.964655505922602,3.0,2.232436255359943,-0.5250030517578068,-3.9456077731004484,2.895601669584835,-2.2353054124291276,1.185299308913514,3.2624968139746073,55.999908447265625,6.624269113413746,1.7103023606713244,8,0.6000022888183594,-1.4499969482421875,-2.299997329711914,-2.5749969482421875,9.600006103515625,2,0.08083448271608851,-1.4347915505665685,75.69999694824219,1.1250083446980172,77.30000305175781,1.24000244140625,78.30000305175781,0.08083448271608851 1861,2009-08-13,77.69999694824219,79.5999984741211,77.0,77.30000305175781,3185960.0,0.013037810166730557,-4.1999969482421875,0.3076886961318834,46.3575971560054,55.375048067285654,0.4203515442028021,-0.40787040803573404,-2.6748436801009206,-5.583688806970429,15.389040340644438,2.9000015258789062,2.070081068225022,0.26499710083007244,-2.6745892472993944,3.2045834489595393,-1.204796073234661,1.7347902748948059,-3.7999954223632812,66.66662205030049,20.801077973144956,1.4697931740647328,8,-0.3999977111816406,-2.4499969482421875,-3.5749969482421875,-3.5749969482421875,8.700004577636719,3,0.0978121802061096,2.5294022609874207,76.69999694824219,-1.4347915505665685,75.69999694824219,1.1250083446980172,77.30000305175781,0.0978121802061096 1862,2009-08-14,77.4000015258789,79.5,76.69999694824219,78.30000305175781,1838206.0,-0.003860945098403512,-1.4347739553582979,-2.2500381475547417,49.64539544346536,53.222120289871654,0.5947733113041949,0.16024495660849425,-2.314203503321508,-5.111399304625792,15.829554858428402,2.8000030517578125,1.9733537174230236,-0.19999847412108807,-2.6870189798920876,2.2870220316499115,-1.4435087270065878,1.0435117787644117,-3.5,61.40354164714701,15.640048221324733,1.2435102528854993,8,-0.20000076293945312,-2.1500015258789062,-3.2750015258789062,-3.2750015258789062,8.299995422363281,4,0.10465114101338657,-4.1999969482421875,77.69999694824219,2.5294022609874207,76.69999694824219,-1.4347915505665685,75.69999694824219,0.10465114101338657 1863,2009-08-17,75.69999694824219,77.19999694824219,75.5,76.80000305175781,1375013.0,-0.02196388299899865,-1.26666259765625,1.2222269317170347,46.05261770972672,51.857593614670705,1.7936192352948979,2.0022872135172065,-0.6123554108993972,-3.2831630117896395,16.019326889611918,1.9000015258789062,1.4219553417846953,-1.9250030517578125,-4.3187463955094785,0.4687402919938535,-3.1218747236336384,-0.7281313798819866,-1.6859954833984432,31.578883966216488,-15.289774607685167,1.1968716718758314,8,1.2500038146972656,-0.4499969482421875,-1.5999984741210938,-1.5749969482421875,11.200004577636719,0,0.12417439768598548,-1.4347739553582979,77.4000015258789,-4.1999969482421875,77.69999694824219,2.5294022609874207,76.69999694824219,0.12417439768598548 1864,2009-08-18,76.5999984741211,77.5999984741211,75.9000015258789,76.0,1965522.0,0.011889056303321377,-3.2500166893960345,-0.5454501317797198,50.96772669258034,50.349673996661004,0.5256194656673188,1.203362058799982,-1.4661674008121963,-4.008479651996595,15.766457473411991,1.9000015258789062,0.9874018199652284,-1.050001525878912,-3.38644203291922,1.286438981161396,-2.218221779399073,0.11821872764124919,-2.474277069091798,47.368392873873994,-4.271736545617905,1.1682202535201573,8,0.15000152587890625,-0.20000076293945312,-2.9749984741210938,-2.4749984741210938,9.599998474121094,1,0.10966059651707183,-1.26666259765625,75.69999694824219,-1.4347739553582979,77.4000015258789,-4.1999969482421875,77.69999694824219,0.10966059651707183 1865,2009-08-19,75.5,76.5999984741211,74.9000015258789,76.5999984741211,2259642.0,-0.014360293681895064,2.0909078298503943,-1.8333354526149817,39.1608525922049,47.95484809420758,1.4487590980018297,2.195394840616359,-0.36727105090119494,-2.7424110813879565,15.03434911538372,1.6999969482421875,0.33979941764309274,-2.0099998474121037,-4.512126430611261,0.49212673578705335,-3.261063139011682,-0.7589365558125252,-1.2647930535888747,12.765933270350205,-35.44611347684567,1.2510632915995803,8,1.25,1.25,-2.0,-1.375,7.8000030517578125,2,0.1430463980365273,-3.2500166893960345,76.5999984741211,-1.26666259765625,75.69999694824219,-1.4347739553582979,77.4000015258789,0.1430463980365273 1866,2009-08-20,76.0,76.80000305175781,75.69999694824219,76.19999694824219,2678257.0,0.0066225165562914245,-1.7500047683533921,0.1818156597007886,41.21622771045644,45.75743731908656,0.8675470142779602,1.5794786699341898,-0.9141664794077258,-3.0797311072342097,14.168238985841853,1.3000030517578125,-0.0035819402474857043,-1.3849998474121037,-3.92833073712643,1.1583310423022226,-2.656665292269267,-0.11333440255494054,-1.6574972230346816,23.91301823923467,-21.05731435683899,1.2716654448571638,8,0.75,0.75,-2.1000003814697266,-1.875,6.599998474121094,3,0.13552635594418172,2.0909078298503943,75.5,-3.2500166893960345,76.5999984741211,-1.26666259765625,75.69999694824219,0.13552635594418172 1867,2009-08-21,78.0999984741211,78.80000305175781,75.5,76.19999694824219,3894587.0,0.02763155887001445,-1.0000046238818876,-9.500152590218967,43.506497366869624,44.56645181885109,-1.412326925396087,-0.6067601972859507,-3.1053246835554944,-4.96726057466779,13.167760552989094,3.3000030517578125,-0.28400487178637945,0.7499988555908175,-1.7298150473030773,3.2298127584847123,-0.48990809585613704,1.989905807037772,-3.6523457832126667,82.05117169847863,40.67430504329505,1.239906951446951,8,-1.3499984741210938,-1.3499984741210938,-4.124998092651367,-3.9749984741210938,6.0,4,0.10627404883379188,-1.7500047683533921,76.0,2.0909078298503943,75.5,-3.2500166893960345,76.5999984741211,0.10627404883379188 1868,2009-08-24,80.19999694824219,80.80000305175781,79.0,79.0,2510741.0,0.026888585341226845,-2.00001271568989,0.631576833964431,52.69459053480646,45.927944287042344,-3.4170390002898046,-2.6288951190305596,-5.212708138836106,-6.816470903017489,12.909099432923368,2.7000045776367188,-0.4140707287549077,2.7149974822998075,-0.07390915898574235,5.503904123585357,1.3205441616570255,4.10945080294259,-5.649297341669509,89.8304076552549,49.9488595160247,1.3944533206427772,8,-2.849994659423828,-2.849994659423828,-6.224996566772461,-6.0749969482421875,2.8000030517578125,0,0.06857855622550058,-1.0000046238818876,78.0999984741211,-1.7500047683533921,76.0,2.0909078298503943,75.5,0.06857855622550058 1869,2009-08-25,83.30000305175781,84.30000305175781,79.0999984741211,79.80000305175781,4927098.0,0.038653444158061934,-1.1224468823860965,2.9166740841524357,65.7458570522318,48.37192913981633,-5.951472707049533,-5.507202255372334,-8.203634341309552,-9.681042510338088,13.191108291004461,5.200004577636719,-0.5646756467650818,5.4950035095214815,1.7011152293310943,9.288891789711869,3.598059369426295,7.391947649616668,-8.49933130737773,89.36170385454804,46.55421879228988,1.896944140095193,8,-3.700000762939453,-4.200000762939453,-9.325002670288086,-9.175003051757812,-1.5,1,0.04321726701359507,-2.00001271568989,80.19999694824219,-1.0000046238818876,78.0999984741211,-1.7500047683533921,76.0,0.04321726701359507 1870,2009-08-26,79.5,83.5,79.5,83.5,3832944.0,-0.045618282263407695,1.0,-1.1428571428571428,55.60747580253859,49.399693433875576,-1.9137742102752213,-1.5338107326435733,-4.3912633781529,-5.652609723149865,13.682237196003367,4.0,-0.6127658448771456,1.5350006103515597,-2.261550662198104,5.331551882901223,-0.3632750259232722,3.4332762466263915,-4.129368377177258,45.45452969133908,-0.6793555735890706,1.8982756362748285,8,0.10000228881835938,-0.3999977111816406,-6.075000762939453,-5.375,0.0,2,0.08427669117285763,-1.1224468823860965,83.30000305175781,-2.00001271568989,80.19999694824219,-1.0000046238818876,78.0999984741211,0.08427669117285763 1871,2009-08-27,80.80000305175781,81.5999984741211,79.5999984741211,79.80000305175781,2591193.0,0.01635223964475241,-1.8571241730335364,-0.25,55.81394936214758,50.08508831372916,-3.048365509393193,-2.804323297765393,-5.557152131920304,-6.8268010949716285,13.697732057160659,2.0999984741210938,-0.2559062881770302,2.725003433227542,-1.2712468711934832,6.721253737648567,0.7268782810170364,4.723128585438047,-4.893609143198972,60.2272865200783,13.716441239077888,1.9981251522105117,8,-1.2000007629394531,-1.7000007629394531,-6.575004577636719,-6.975002288818359,-3.0,3,0.030940592890801977,1.0,79.5,-1.1224468823860965,83.30000305175781,-2.00001271568989,80.19999694824219,0.030940592890801977 1872,2009-08-28,81.0,82.4000015258789,80.0,81.69999694824219,2348867.0,0.0024752096619857777,1.2857090956650632,-0.6999969482421875,58.93718542587476,51.51670694885672,-2.9994211721634656,-2.9674414006040735,-5.634064614412722,-6.898546125757093,13.793064662289357,2.4000015258789062,0.011530994002356465,2.8050003051757812,-1.3964926981579282,7.006493308509491,0.7042538035089194,4.905746806842643,-4.589989542849224,37.73582732818757,-10.74548702058295,2.100746501666857,8,-1.3999977111816406,-1.8999977111816406,-6.674999237060547,-7.174999237060547,-2.9000015258789062,4,0.01975306758174189,-1.8571241730335364,80.80000305175781,1.0,79.5,-1.1224468823860965,83.30000305175781,0.01975306758174189 1873,2009-08-31,79.4000015258789,80.69999694824219,79.19999694824219,80.69999694824219,1247379.0,-0.01975306758174189,1.3077004337032625,1.8571444141689373,58.93720714833567,52.40220477727398,-0.9156756067029335,-1.4994514641366976,-3.836769784092411,-5.182289395635706,13.13834367676755,1.8000030517578125,0.14050084452213696,1.2400016784667969,-2.905968862429134,5.385972219362728,-0.8329835919811615,3.312986948914755,-2.516591513051708,5.769284378094854,-45.79481780949565,2.0729852704479645,8,0.20000076293945312,-0.2999992370605469,-4.100004196166992,-5.4250030517578125,0.7999954223632812,0,0.059193915087146554,1.2857090956650632,81.0,-1.8571241730335364,80.80000305175781,1.0,79.5,0.059193915087146554 1874,2009-09-01,78.69999694824219,80.9000015258789,78.30000305175781,80.30000305175781,2188509.0,-0.008816178390230411,-1.1666709052299633,1.2307782596702916,54.90195858437395,54.151216554181644,0.12688346064386735,-0.8924594758083941,-2.9370876553022924,-4.328998905885868,12.285691200486411,2.5999984741210938,0.22347908894526824,0.5699974060058537,-3.5498411165109474,4.689835928522655,-1.4899218552525468,2.629916667264254,-1.371591353079154,7.692194831375609,-41.52168290700291,2.0599192612583996,9,1.2000045776367188,0.4000053405761719,-3.1249961853027344,-4.624996185302734,1.600006103515625,1,0.054637906207108955,1.3077004337032625,79.4000015258789,1.2857090956650632,81.0,-1.8571241730335364,80.80000305175781,0.054637906207108955 1875,2009-09-02,78.0,78.5,77.30000305175781,78.5,2268171.0,-0.00889449778127116,3.79998779296875,0.31249880791165197,50.74627602154146,55.21011081096888,1.3620310715470652,-0.16965732870902173,-2.1542629869007897,-3.4662549432393064,11.71228637644422,1.399993896484375,0.5044729119575635,-0.14999961853027344,-4.262882551152359,3.962883314091812,-2.206441084841316,1.9064418477807692,6.3000030517578125,13.72543446422935,-31.905993452480317,2.0564414663110444,9,1.9000015258789062,1.1000022888183594,-2.424999237060547,-3.924999237060547,4.099998474121094,2,0.048717987843048816,-1.1666709052299633,78.69999694824219,1.3077004337032625,79.4000015258789,1.2857090956650632,81.0,0.048717987843048816 1876,2009-09-03,78.4000015258789,79.19999694824219,77.5999984741211,79.0,1602455.0,0.005128224690755134,2.20002136246767,1.1999969482421875,52.47524602894031,56.20663844008784,1.4955440184627662,-0.49252421803424795,-2.4392905765178625,-3.739449097326741,11.817846603511443,1.5999984741210938,0.6594457032464618,0.18500175476074787,-3.8989998106958126,4.269003320217308,-1.8569990279675324,2.227002537489028,5.760001525878906,21.568603984938672,-21.1561613147833,2.042000782728284,9,2.4000015258789062,0.7000007629394531,-2.825000762939453,-3.6000022888183594,4.5,3,0.014030592509083117,3.79998779296875,78.0,-1.1666709052299633,78.69999694824219,1.3077004337032625,79.4000015258789,0.014030592509083117 1877,2009-09-04,80.0,80.30000305175781,78.69999694824219,79.0,2092579.0,0.020408143405366452,1.0,-1.6666709052299633,60.696521756293684,57.09574190914197,0.2161325210627183,-2.064480030036634,-3.942038131708557,-5.241966784906197,12.20996696612182,1.9000015258789062,1.1797629635731113,1.7000003814697209,-2.4614790496633674,5.861479812602809,-0.38073933409683036,3.780740097036272,4.022803051757819,74.99994701807108,29.59028887426122,2.080739715566545,9,0.8000030517578125,-0.8999977111816406,-4.099998474121094,-5.200000762939453,2.0999984741210938,4,-0.027499961853027388,2.20002136246767,78.4000015258789,3.79998779296875,78.0,-1.1666709052299633,78.69999694824219,-0.027499961853027388 1878,2009-09-07,80.80000305175781,81.30000305175781,80.4000015258789,81.0,835335.0,0.0100000381469727,1.2499952316466079,-0.1999969482421875,60.50000743865683,56.512869729855865,-0.5473710351582923,-2.7287309265439035,-4.710860115731236,-5.922880278483376,12.734470487035306,1.3000030517578125,1.6993721914842297,2.325003433227536,-1.9521722592956081,6.6021791257506806,0.18641558696596405,4.463591279489108,3.0883440000000064,87.5,40.589165031583406,2.138587846261574,9,-0.40000152587890625,-1.7000007629394531,-4.67500114440918,-6.000003814697266,2.1999969482421875,0,-0.033415896975983794,1.0,80.0,2.20002136246767,78.4000015258789,3.79998779296875,78.0,-0.033415896975983794 1879,2009-09-08,80.9000015258789,81.30000305175781,80.0,81.0,1432200.0,0.0012376048309927778,2.7142701441946135,0.5,64.2105246250656,57.46876404346998,-1.1439054276272742,-2.5499192501507224,-4.674711149950639,-5.941916559265536,14.016069710210799,1.3000030517578125,2.066516458599807,2.165001678466794,-2.0333838156699358,6.363387172603524,0.06580893139842203,4.264194425535166,2.856578645878912,89.99996185302734,37.16847665706402,2.099192747068367,9,-1.0499992370605469,-1.7999992370605469,-4.225002288818359,-5.700004577636719,3.1999969482421875,1,-0.008652714022666541,1.2499952316466079,80.80000305175781,1.0,80.0,2.20002136246767,78.4000015258789,-0.008652714022666541 1880,2009-09-09,82.9000015258789,83.30000305175781,80.4000015258789,80.5,1884228.0,0.024721878396506858,-1.2307717137097365,-24.000381475547417,66.82926575106524,58.692688086683056,-2.917726030389872,-4.281109372017937,-6.557649608761835,-7.924346475748948,15.161251668659586,2.9000015258789062,2.1656274806972533,3.855001449584961,-0.6173602941263994,8.327363193296321,1.6188205777292808,6.091182321440641,0.7274471034789087,92.98243500631098,34.985471767425494,2.2361808718556793,9,-2.5999984741210938,-3.799999237060547,-6.100002288818359,-7.700004577636719,1.1999969482421875,2,-0.031363069074364924,2.7142701441946135,80.9000015258789,1.2499952316466079,80.80000305175781,1.0,80.0,-0.031363069074364924 1881,2009-09-10,85.30000305175781,86.0,83.4000015258789,83.80000305175781,4008085.0,0.02895056069606583,-1.2608652385343622,0.6249996026359541,67.30769442383246,59.62274464201169,-5.15430434181836,-6.411252185789181,-8.76515467191291,-10.264701141098016,16.49708164348955,3.0999984741210938,1.7864493706448599,5.875002670288083,0.6548470543109772,11.095158286265189,3.264924862299523,8.485080478276643,-8.0,90.41100471768117,33.99205584058535,2.610077807988553,9,-3.6500015258789062,-5.350002288818359,-8.500003814697266,-10.100006103515625,-2.0,3,-0.03751470648477051,-1.2307717137097365,82.9000015258789,2.7142701441946135,80.9000015258789,1.2499952316466079,80.80000305175781,-0.03751470648477051 1882,2009-09-11,85.5,85.9000015258789,84.30000305175781,85.5,1825055.0,0.0023446300244658325,2.999980926586431,0.0,64.02116530266076,60.18762888138114,-5.195176186745755,-6.2961081558381125,-8.776033790065071,-10.319455178811666,18.040235378687697,1.5999984741210938,1.9000346898303917,5.669999694824213,-0.11495571777373925,11.454955107422165,2.777521988525237,8.56247740112319,-8.025997009277347,91.66666666666666,37.84341063728763,2.892477706298974,9,-3.8499984741210938,-5.549999237060547,-8.700000762939453,-10.300003051757812,-1.5999984741210938,4,-0.030409338878609304,-1.2608652385343622,85.30000305175781,-1.2307717137097365,82.9000015258789,2.7142701441946135,80.9000015258789,-0.030409338878609304 1883,2009-09-14,85.0999984741211,85.0999984741211,83.19999694824219,84.69999694824219,5525.0,-0.004678380419636308,8.499971389879647,100.0,55.55553985721733,60.26024902280818,-4.360113356836678,-5.434398753306667,-8.129634930437874,-9.810988281674781,19.93010938258443,2.3000030517578125,1.9166097228638677,4.799998092651364,-1.0984418417786657,10.698438027081394,1.8507781254363493,7.749218059866379,-7.4554755432128985,84.9999745686849,34.19851580621902,2.949219967215017,9,-3.4499969482421875,-5.149997711181641,-8.299999237060547,-9.900001525878906,-0.40000152587890625,0,-0.0352526445803909,2.999980926586431,85.5,-1.2608652385343622,85.30000305175781,-1.2307717137097365,82.9000015258789,-0.0352526445803909 1884,2009-09-15,85.0,86.0,84.5,85.30000305175781,1747540.0,-0.0011750702222574905,-1.3076868903834642,-0.7500047683533922,72.0,62.62177390930357,-3.6570584352659523,-4.92535205918665,-7.763201973766314,-9.617971909395152,21.887542037724227,1.5,1.8493941602544055,4.279999542236325,-1.7047539091941104,10.264752993666761,1.2876228165211074,7.272376267951543,-7.188367527709971,82.14285227717053,29.39830165493379,2.9923767257152147,9,-3.200000762939453,-5.049999237060547,-8.200000762939453,-9.800003051757812,1.5999984741210938,1,-0.02352941176470591,8.499971389879647,85.0999984741211,2.999980926586431,85.5,-1.2608652385343622,85.30000305175781,-0.02352941176470591 1885,2009-09-16,86.30000305175781,87.0,85.30000305175781,85.30000305175781,1909765.0,0.015294153550091893,-2.399993896484375,-3.3332994252581254,72.0,64.7911910171991,-4.085528397836953,-5.665219152505472,-8.782618823864254,-10.832420421316613,23.896184633593588,2.0,1.9503315072060872,5.040002441406244,-0.9104609952553773,10.990465878067866,2.0647707230754406,8.015234159737048,-8.324603228913588,81.5790424716006,28.55078491117687,2.975231718330809,9,-3.4500045776367188,-5.850002288818359,-9.675003051757812,-11.100006103515625,0.6999969482421875,2,-0.02549252027624238,-1.3076868903834642,85.0,8.499971389879647,85.0999984741211,2.999980926586431,85.5,-0.02549252027624238 1886,2009-09-17,86.30000305175781,87.19999694824219,85.5,87.0,2695415.0,0.0,2.0909292679881815,-0.6999969482421875,71.54472250720451,65.99654665618918,-3.1816500504784813,-5.11632023376265,-8.489799810758342,-10.72603837899129,26.122998559868027,1.6999969482421875,2.2445708701914384,4.5250022888183565,-1.2899980383327545,10.340002615969468,1.617502125242794,7.432502452393919,-7.963619221827358,77.50015258789062,21.606504348546864,2.9075001635755573,9,-2.7000045776367188,-5.250003814697266,-10.025003433227539,-11.100006103515625,1.6999969482421875,3,-0.02549252027624238,-2.399993896484375,86.30000305175781,-1.3076868903834642,85.0,8.499971389879647,85.0999984741211,-0.02549252027624238 1887,2009-09-18,86.4000015258789,87.30000305175781,85.0999984741211,86.4000015258789,2287585.0,0.0011587308294893628,1.444445386343407,-0.0,82.40739825004344,68.4307011907877,-2.5460848313865796,-4.809190582955779,-8.244646848312456,-10.67009186686633,27.92144657586835,2.2000045776367188,2.7504859525281375,4.210000610351557,-1.6848334264008429,10.104834647103957,1.262583591975357,7.157417628727757,-7.531800908849746,78.04877594920691,15.161442489584488,2.9474170183761963,9,-2.75,-5.299999237060547,-10.125001907348633,-11.200004577636719,1.75,4,-0.03587961133533746,2.0909292679881815,86.30000305175781,-2.399993896484375,86.30000305175781,-1.3076868903834642,85.0,-0.03587961133533746 1888,2009-09-21,85.69999694824219,86.5,85.5,86.0,1375835.0,-0.008101904690673511,-1.8571553133514986,-100.0,82.40739825004344,70.45257603800745,-1.2045971190579934,-3.8746692110711933,-7.264984515727022,-9.840580334236492,29.081794044152588,1.0,3.2252733891273806,3.2349960327148466,-2.7808694977658632,9.250861563195556,0.22706326747449168,6.2429287979552015,-6.157252136434735,42.856987155383344,-25.896315659922003,3.0079327652403576,9,-1.8499946594238281,-4.599994659423828,-9.474996566772461,-10.5,1.850006103515625,0,-0.021003447916694507,1.444445386343407,86.4000015258789,2.0909292679881815,86.30000305175781,-2.399993896484375,86.30000305175781,-0.021003447916694507 1889,2009-09-22,86.9000015258789,87.4000015258789,86.0999984741211,86.0999984741211,1143426.0,0.014002387635573044,-2.249995231646608,-2.6666497126290625,89.38050050131152,72.95826878803481,-1.6360447758705874,-5.050061715712502,-8.194635421467012,-10.918752357339145,29.35506422902268,1.7000045776367188,3.45550011537955,4.255000686645502,-2.0733737330372293,10.583375106328234,1.0908134768041435,7.419187896486861,-6.736676054875431,78.26089840977092,2.4417288545706555,3.164187209841365,9,-1.6000022888183594,-5.75,-10.80000114440918,-11.700004577636719,-1.6500015258789062,1,-0.025316507928731746,-1.8571553133514986,85.69999694824219,1.444445386343407,86.4000015258789,2.0909292679881815,86.30000305175781,-0.025316507928731746 1890,2009-09-23,86.19999694824219,87.80000305175781,85.5,87.5999984741211,66100.0,-0.008055288438956532,1.5555437818684277,-1.7499952316466079,83.62063012147165,74.77081719888362,-0.46791466249098335,-4.0289396135028,-7.342893645994451,-10.147650295649058,29.50974395569112,2.3000030517578125,3.6555147049563175,3.219996261596677,-3.116730477368762,9.556723000562116,0.051632892113957496,6.388359631079396,-5.313003871751164,40.740615154212406,-40.208351347461715,3.168363369482718,9,-0.6999969482421875,-4.849994659423828,-9.624998092651367,-11.0,1.2000045776367188,2,0.00464038909559461,-2.249995231646608,86.9000015258789,-1.8571553133514986,85.69999694824219,1.444445386343407,86.4000015258789,0.00464038909559461 1891,2009-09-24,83.30000305175781,85.69999694824219,82.80000305175781,85.5999984741211,1812232.0,-0.03364262179992472,1.3200021972723306,1.6428520825499588,62.790700425234945,74.63409887916964,2.3675137630404635,-0.9824179318320034,-4.218570992671147,-7.196692229625938,29.14460017235986,3.399993896484375,3.73672782806554,0.19500236511230185,-6.058746223678767,6.448750953903371,-2.9318719292832327,3.3218766595078364,-1.583448778234768,10.0,-68.73956338468295,3.126874294395535,9,2.0,-1.6500015258789062,-6.5500030517578125,-8.100006103515625,5.149993896484375,3,0.044417728843817894,1.5555437818684277,86.19999694824219,-2.249995231646608,86.9000015258789,-1.8571553133514986,85.69999694824219,0.044417728843817894 1892,2009-09-25,82.5999984741211,83.80000305175781,82.4000015258789,83.30000305175781,1994697.0,-0.008403415990294483,-1.5454608507480285,0.3043504221053854,57.03122625129417,74.79806403406707,2.9199572935270908,-0.16485150413751626,-3.317089303005332,-6.493186235591978,28.463621637917345,1.4000015258789062,3.5744705932500977,-0.5850021362304716,-6.765881204932214,5.5958769324712705,-3.6754416705813355,2.5054373981203923,5.200004577636719,3.7036461431302263,-70.87390055514456,3.0904395343508675,9,2.5000038146972656,-0.9499969482421875,-5.849998474121094,-7.400001525878906,3.9000015258789062,4,0.06537532234423393,1.3200021972723306,83.30000305175781,1.5555437818684277,86.19999694824219,-2.249995231646608,86.9000015258789,0.06537532234423393 1893,2009-09-28,84.0999984741211,84.30000305175781,81.4000015258789,82.80000305175781,1466157.0,0.018159806630867692,2.411757314101327,-1.8571241730335364,61.2675852019961,73.60557350095553,1.4116387734964633,-1.3646520621342404,-4.629489702344131,-7.941008973494149,28.003547551023267,2.9000015258789062,3.244395594716522,0.6799980163574162,-5.247138831266099,6.6071348639809315,-2.2835704074543486,3.643566440169181,3.5920045471191457,42.187442258014144,-29.18185769088865,2.963568423811759,9,0.5000038146972656,-1.5499954223632812,-7.349998474121094,-8.900001525878906,1.0999984741210938,0,0.04815699316574973,-1.5454608507480285,82.5999984741211,1.3200021972723306,83.30000305175781,1.5555437818684277,86.19999694824219,0.04815699316574973 1894,2009-09-29,83.0,84.5,82.69999694824219,84.19999694824219,1215131.0,-0.013079649156706896,1.0,-0.9230778259670291,50.375933811326945,71.20289947999186,2.4564213603366625,0.07800880960661516,-3.379819986743115,-6.8146588967725705,28.012910334502333,1.8000030517578125,2.97409776644173,-0.6350006103515682,-6.138023400591777,4.868022179888641,-3.3865120054716726,2.1165107847685363,4.440322961425792,24.999970197684718,-41.83287960164574,2.751511395120101,9,1.6000022888183594,-0.4499969482421875,-5.649997711181641,-7.75,3.3499984741210938,1,0.05481931387660022,2.411757314101327,84.0999984741211,-1.5454608507480285,82.5999984741211,1.3200021972723306,83.30000305175781,0.05481931387660022 1895,2009-09-30,81.80000305175781,83.80000305175781,81.4000015258789,83.80000305175781,2170858.0,-0.014457794557134807,1.4000015258789062,1.6666709052299633,35.537197378011726,67.20206335452599,3.297759578447682,1.6625279005042586,-2.1119335436226834,-5.531152148079315,28.301238442473093,2.4000015258789062,2.9078912996540254,-2.0249977111816406,-6.9397974274790215,2.8898020051157403,-4.482397569330331,0.4324021469670498,5.39870705224611,9.302370969945477,-52.29467915892497,2.457399858148687,9,2.799999237060547,0.75,-2.450000762939453,-4.8000030517578125,5.4499969482421875,2,0.04217600023876833,1.0,83.0,2.411757314101327,84.0999984741211,-1.5454608507480285,82.5999984741211,0.04217600023876833 1896,2009-10-01,79.5,82.4000015258789,79.19999694824219,82.4000015258789,3871.0,-0.02811739567176441,1.206898547521895,1.4500007629394531,28.873257598225692,61.25382550432401,5.064310010935955,4.26798738446324,0.2241850150825826,-3.136215170341245,28.580272535368756,3.2000045776367188,2.5464844570441585,-4.380000686645502,-9.05810156625175,0.29810019296074586,-6.719051126448633,-2.040950246842371,7.466761760878924,5.660431679531066,-49.97945314774302,2.3390504398031258,10,4.0,3.0500030517578125,-0.14999771118164062,-2.5,7.75,3,0.09937108837583519,1.4000015258789062,81.80000305175781,1.0,83.0,2.411757314101327,84.0999984741211,0.09937108837583519 1897,2009-10-02,77.80000305175781,79.5,75.69999694824219,78.9000015258789,5279199.0,-0.021383609411851467,2.3043570563747036,0.37930961908294725,26.45163926074649,55.03651894995769,6.052603303179964,6.107868950348347,1.9316165060116077,-1.3222633972091131,28.908324544679807,3.8000030517578125,2.008654891445005,-5.969997787475592,-11.11263583305363,-0.8273597418975527,-8.541316810264604,-3.3986787646865793,8.700752820362908,23.863697446061067,-26.903107437811855,2.571319022789018,10,3.9499969482421875,3.9499969482421875,1.5499992370605469,-0.8000030517578125,10.899993896484375,4,0.13688937633330522,1.206898547521895,79.5,1.4000015258789062,81.80000305175781,1.0,83.0,0.13688937633330522 1898,2009-10-05,78.0999984741211,79.5,77.5,77.9000015258789,2178400.0,0.003855982141333536,-3.0,-0.1818156597007886,28.025479254613217,48.21929436699121,5.097200870101574,5.897597442524045,1.6846042793294487,-1.5333451543115189,28.93551827471531,2.0,1.43986396948398,-5.535002136230474,-11.127957998158038,0.05795372569708945,-8.331480067194263,-2.7385242052666854,7.53669668408935,27.27273515433046,-18.71864443531963,2.7964779309637846,10,3.6500015258789062,3.6500015258789062,1.2500038146972656,-1.0999984741210938,10.300003051757812,0,0.10755443905241946,2.3043570563747036,77.80000305175781,1.206898547521895,79.5,1.4000015258789062,81.80000305175781,0.10755443905241946 1899,2009-10-06,80.19999694824219,80.5,78.0,78.80000305175781,66914.0,0.026888585341226845,1.5,7.0000762951094835,31.51513301964961,42.42979468901098,2.1756531503400254,3.9447150794336494,-0.3175737311788538,-3.547283054122971,29.013579486333086,2.5,0.7553790225579888,-3.400003433227539,-9.073209477435611,2.2732026109805332,-6.236606455331568,-0.56340041112351,4.64176235317079,55.55551369334002,13.484693149720897,2.8366030221040344,10,0.5,1.5500030517578125,-0.8499946594238281,-3.1999969482421875,8.700004577636719,1,0.06234414202318228,-3.0,78.0999984741211,2.3043570563747036,77.80000305175781,1.206898547521895,79.5,0.06234414202318228 1900,2009-10-07,80.30000305175781,81.80000305175781,79.5999984741211,80.4000015258789,2886835.0,0.0012469589441526097,-1.9333245171889384,-0.07142779291553134,31.92771748822041,39.00057436267603,1.285951809049564,3.836643041916375,-0.2972377418989822,-3.575740497490216,28.27797421895044,2.2000045776367188,0.07200615836364932,-3.169997406005862,-9.026923162752311,2.686928350740587,-6.098460284379087,-0.24153452763263772,3.810415261401502,68.6567606068439,29.7841454044825,2.9284628783732263,10,-0.20000457763671875,1.4499969482421875,-0.8000011444091797,-3.3000030517578125,9.799995422363281,2,0.07534240588339358,1.5,80.19999694824219,-3.0,78.0999984741211,2.3043570563747036,77.80000305175781,0.07534240588339358 1901,2009-10-08,82.0999984741211,82.0999984741211,81.19999694824219,81.69999694824219,2144729.0,0.022415882365572015,3.4999904632932157,-4.0000762951094835,38.251359741317714,36.91392252823421,-0.7846830365848234,1.8810623169954397,-2.027640845089209,-5.344887231353923,26.76475467630962,1.7999954223632812,-0.8356966267888879,-1.2100017547607393,-7.0311609130927195,4.611157403571241,-4.1205813339267365,1.7005778244052578,1.3375861298448513,100.0,63.35308899001371,2.910579579165993,10,-2.0,-0.34999847412109375,-2.599996566772461,-5.099998474121094,8.950004577636705,3,0.06272839977582034,-1.9333245171889384,80.30000305175781,1.5,80.19999694824219,-3.0,78.0999984741211,0.06272839977582034 1902,2009-10-09,82.9000015258789,83.0,81.30000305175781,82.30000305175781,1521649.0,0.009744251725047004,3.2500166893960345,1.4999904632932155,42.39131741803067,34.81655944112694,-1.7183592134079078,0.9236422667823092,-2.747320629451366,-6.0891174980122,25.033178986986627,1.6999969482421875,-1.6681784279792709,-0.279998779296875,-6.0106549662526305,5.4506574076588805,-3.1453268727747457,2.5853293141809957,-7.200004577636719,98.18184592507102,59.7460735430446,2.8653280934778773,10,-2.8000030517578125,-1.1500015258789062,-2.9499988555908203,-5.900001525878906,10.0,4,0.05247283949401571,3.4999904632932157,82.0999984741211,-1.9333245171889384,80.30000305175781,1.5,80.19999694824219,0.05247283949401571 1903,2009-10-12,82.0999984741211,82.0999984741211,82.0999984741211,82.0999984741211,0.0,-0.009650217575787101,1.0,0.0,36.66665818956162,33.29330659426412,-1.3766616801788132,1.5677483558782228,-1.9229912055316731,-5.217468487640531,23.811578278956222,0.8000030517578125,-2.068358598623533,-0.9300018310546818,-6.605841811895459,4.7458381497860955,-3.7679218214750705,1.9079181593657069,-6.254001464843753,81.99996948242188,46.59411716059605,2.837919990420385,10,-2.3499984741210938,-0.34999847412109375,-2.149995803833008,-5.049995422363281,8.75,0,0.08038975148338756,3.2500166893960345,82.9000015258789,3.4999904632932157,82.0999984741211,-1.9333245171889384,80.30000305175781,0.08038975148338756 1904,2009-10-13,83.0,84.30000305175781,81.69999694824219,84.0,2851319.0,0.01096225995866007,2.249995231646608,-100.0,41.20879811864129,33.92348445433408,-2.5442145458725065,0.5378027667869958,-2.7619165164833817,-6.035871438835414,22.354816441375743,2.600006103515625,-2.322783680620688,0.06999969482421875,-5.529662114310284,5.6696615039587215,-2.7298312097430397,2.869830599391477,-7.010922930908208,72.34038754039923,36.05574351540642,2.7998309045672523,10,-3.0,-1.25,-3.249998092651367,-5.9499969482421875,9.099998474121094,1,0.06506025934793858,1.0,82.0999984741211,3.2500166893960345,82.9000015258789,3.4999904632932157,82.0999984741211,0.06506025934793858 1905,2009-10-14,84.0999984741211,84.0999984741211,84.0999984741211,84.0999984741211,2351595.0,0.01325299366410948,1.0,-0.0,52.439010207105476,36.54190141087628,-3.6695400110750285,-0.7752107667570272,-3.731992824615986,-7.0510382831421055,20.5631606536927,1.0999984741210938,-2.7731349789726494,1.2799983978271428,-4.123937496948486,6.683934292602771,-1.4219695495606715,3.981966345214957,-7.778484365722662,93.54825213376517,51.710622158373724,2.7019679473878107,10,-4.099998474121094,-2.3499984741210938,-4.624996185302734,-7.049995422363281,6.900001525878906,2,0.057074948143249316,2.249995231646608,83.0,1.0,82.0999984741211,3.2500166893960345,82.9000015258789,0.057074948143249316 1906,2009-10-15,84.0999984741211,85.5,84.0,84.5,1770081.0,0.0,-4.0000127156898895,-100.0,54.777070992258835,39.68917160326654,-3.2949045406391946,-0.999737424681939,-3.583272984461786,-6.961353638686418,18.810016960470232,1.5,-2.9725990725583245,1.3899986267089872,-3.8010454659695796,6.581042719387554,-1.2055234196302962,3.9855206730482706,-7.459344807988288,66.66660611587241,19.178886020210605,2.595522046339282,10,-2.5999984741210938,-2.3499984741210938,-4.399995803833008,-7.049995422363281,7.599998474121108,3,0.07134363981999714,1.0,84.0999984741211,2.249995231646608,83.0,1.0,82.0999984741211,0.07134363981999714 1907,2009-10-16,83.30000305175781,85.0999984741211,82.9000015258789,84.5999984741211,1948505.0,-0.009512430878455436,-1.095236711219941,3.249976158233039,47.33334723579266,41.83449026784203,-1.8245603309460847,-0.46788257569643577,-2.6794731106027996,-6.051464286913983,17.022501895266323,2.1999969482421875,-2.884842232623967,0.7450031280517635,-4.159333321184363,5.64933957728789,-1.7071650965662997,3.1971713526698267,-6.1277886055929685,42.10538996213414,-5.802745550413263,2.452168224618065,10,-1.5500030517578125,-1.5500030517578125,-2.500001907348633,-5.400001525878906,11.599998474121094,4,0.09303721147746646,-4.0000127156898895,84.0999984741211,1.0,84.0999984741211,2.249995231646608,83.0,0.09303721147746646 1908,2009-10-19,83.9000015258789,84.5999984741211,83.5,83.5999984741211,1569168.0,0.007202862570704793,-3.399993896484375,-0.23077239088460208,53.10345517044339,44.233192729041335,-1.6933848061583916,-1.2750172271555442,-3.1343169545171463,-6.52898063053199,15.138387294787229,1.2999954223632812,-2.4366635878366196,1.4350013732910156,-3.2890797099336027,6.159082456515634,-0.9270391683213006,3.797041914903332,-6.228119946483957,57.89481081124491,6.79610938737212,2.362040541612309,10,-1.3500022888183594,-2.1500015258789062,-3.1000003814697266,-6.0,11.391799926757812,0,0.10727055823978682,-1.095236711219941,83.30000305175781,-4.0000127156898895,84.0999984741211,1.0,84.0999984741211,0.10727055823978682 1909,2009-10-20,84.69999694824219,85.0,83.0999984741211,84.9000015258789,2185955.0,0.009535106171798091,8.499971389879647,-0.6666751436854687,60.28367297688346,47.383854450003895,-1.9980423463108252,-2.36978221631135,-3.7252880854170485,-7.268458907328551,12.894735933710317,1.9000015258789062,-1.7126444943023387,2.344997024536127,-2.034126833343578,6.724120882415832,0.15543509559627466,4.53455895347598,-6.558428263610935,69.23063379765073,12.314364890786337,2.1895619289398525,10,-1.3499984741210938,-2.9499969482421875,-3.899995803833008,-6.799995422363281,11.200004577636719,1,0.07260922960406946,-3.399993896484375,83.9000015258789,-1.095236711219941,83.30000305175781,-4.0000127156898895,84.0999984741211,0.07260922960406946 1910,2009-10-21,86.5999984741211,87.0999984741211,82.0,84.19999694824219,5503895.0,0.022432132164537766,1.999997756061439,-11.99973297730307,75.91242339274427,51.56841707794018,-3.252438513362705,-4.4673220482172695,-5.422115429112466,-9.10027227662394,11.20054202876305,5.099998474121094,-0.923696973412433,4.224998474121094,-0.23104314634720424,8.681040094589392,1.9969776638869519,6.453019284355236,-8.016923910567712,90.19607549811734,25.689360885882934,2.2280208102341486,10,-2.3999977111816406,-4.849998474121094,-5.724998474121094,-8.699996948242188,6.5,2,0.06351039372874334,8.499971389879647,84.69999694824219,-3.399993896484375,83.9000015258789,-1.095236711219941,83.30000305175781,0.06351039372874334 1911,2009-10-22,87.0,87.5,85.5,85.69999694824219,2480565.0,0.004618955345575992,-1.3529454003644164,0.5416675938494403,87.09678014781343,56.535690714582714,-3.2232372877554383,-4.823204667940132,-5.642343629722006,-9.393141312301452,10.978711497524396,2.0,-0.2694751745825812,4.440000152587885,-0.4625867771930956,9.342587082368865,1.9887066876973876,6.891293617478382,-7.735571523601195,90.9090909090909,20.38302526530839,2.4512934648904916,10,-2.4000015258789062,-5.25,-5.350000381469727,-8.599998474121094,7.150001525878906,3,0.04597701149425282,1.999997756061439,86.5999984741211,8.499971389879647,84.69999694824219,-3.399993896484375,83.9000015258789,0.04597701149425282 1912,2009-10-23,88.0,89.0999984741211,87.5,87.80000305175781,2687480.0,0.011494252873563315,-2.999980926586431,0.1538434451917321,87.7862697672685,62.21564755655013,-3.8260765162304295,-5.689616941957183,-6.437572451797763,-10.275114453503676,11.136276835960238,2.0999984741210938,0.4532271023141732,5.170000076293945,-0.30341806702816143,10.643418219616052,2.433291004632892,7.906709147954999,-7.912014371241071,84.50706041514661,8.158210805398966,2.7367090716610525,10,-2.6000022888183594,-5.600002288818359,-5.67500114440918,-9.5,4.949996948242202,4,0.042045419866388656,-1.3529454003644164,87.0,1.999997756061439,86.5999984741211,8.499971389879647,84.69999694824219,0.042045419866388656 1913,2009-10-26,88.1500015258789,90.0,87.80000305175781,89.4000015258789,3175739.0,0.0017045627940783792,-1.256410657693963,-6.250095368886854,85.65023986402574,67.15358552825953,-3.383439494368062,-5.81898784118286,-6.32203321737525,-10.324977572950957,11.890242625178107,2.1999969482421875,0.9926599836285277,5.117501449584964,-0.832666151918815,11.067669051088743,2.1424176488330744,8.092585250336853,-6.980574355676524,76.87501907348633,-2.017131646638802,2.9750838007518916,10,-2.1500015258789062,-5.3000030517578125,-5.774999618530273,-9.599998474121094,8.349998474121094,0,0.07657402022867066,-2.999980926586431,88.0,-1.3529454003644164,87.0,1.999997756061439,86.5999984741211,0.07657402022867066 1914,2009-10-27,87.55000305175781,89.4000015258789,87.19999694824219,88.69999694824219,3160252.0,-0.006806562265854854,-1.3783754804440704,0.9199951171875,81.11589613015951,70.33990618637664,-2.3134307485780425,-5.123311689703542,-5.487005320579257,-9.610547474488357,12.486553760496475,2.2000045776367188,1.4044846426412931,4.290002822875977,-1.9935261771659327,10.573531822917886,1.148238322855022,7.431767322896931,-5.144295685383767,69.37503814697266,-10.365195429631655,3.141764500020958,10,-1.5500030517578125,-4.700004577636719,-5.075000762939453,-9.0,10.549995422363281,1,0.08842716311845367,-1.256410657693963,88.1500015258789,-2.999980926586431,88.0,-1.3529454003644164,87.0,0.08842716311845367 1915,2009-10-28,85.25,87.6500015258789,84.80000305175781,87.5999984741211,1642225.0,-0.02627073639732591,1.3265250196962572,2.043487779635379,62.96296761432317,71.2494502554949,0.18646372571572556,-2.6894823662191953,-2.9383916209811503,-7.225889432530408,13.315526384482377,2.8499984741210938,1.983359340951992,1.8174999237060518,-4.486657145585923,8.121656992998027,-1.3345786109399427,4.969578458352046,-1.7810916649183213,8.653792544903414,-65.693072775437,3.152078534645988,10,0.75,-2.4000015258789062,-2.0249996185302734,-6.649997711181641,12.900001525878906,2,0.12492670411588169,-1.3783754804440704,87.55000305175781,-1.256410657693963,88.1500015258789,-2.999980926586431,88.0,0.12492670411588169 1916,2009-10-29,87.4000015258789,87.44999694824219,84.0999984741211,85.05000305175781,1934836.0,0.02521995924784637,1.7347045543012845,-1.0,66.66666666666666,73.39759685892534,-1.6161614891354503,-4.4451972584724615,-4.825792440994121,-9.303421793633618,13.44688682222192,3.3499984741210938,2.4895278912988346,3.5725013732910185,-2.683988181856094,9.828990928438131,0.44425659571746223,6.700746150864575,2.5999984741210938,55.93224064914493,-14.763515858075309,3.1282447775735567,10,-1.4000015258789062,-4.5500030517578125,-3.9750003814697266,-7.450000762939453,11.0,3,0.06521735524860861,1.3265250196962572,85.25,-1.3783754804440704,87.55000305175781,-1.256410657693963,88.1500015258789,0.06521735524860861 1917,2009-10-30,88.44999694824219,88.44999694824219,86.94999694824219,88.25,2216062.0,0.012013677391669031,14.00022888532845,0.08510513961801058,73.09091635460113,75.61842587938732,-2.077250777217671,-4.908050842277731,-5.66327144637232,-10.307637645742489,12.559823786482626,1.5,2.7247266719313785,4.089997100830075,-1.8091202141492602,9.98911441580941,1.1404384433404005,7.03955575831975,1.4320030212402344,73.72876862897229,4.278560455907439,2.9495586574896677,10,-2.4499969482421875,-5.599998474121094,-4.974994659423828,-8.149993896484375,10.550003051757812,4,0.06444324221935438,1.7347045543012845,87.4000015258789,1.3265250196962572,85.25,-1.3783754804440704,87.55000305175781,0.06444324221935438 1918,2009-11-02,86.5,87.9000015258789,85.5999984741211,86.4000015258789,3481742.0,-0.022046320130268193,-1.7058786570506634,0.5,61.82433407702808,75.78961044607004,0.31328665715962245,-2.4205849625545426,-3.586735173019747,-8.292397894195503,11.414292900400477,2.8499984741210938,2.8931844359376697,1.7200000762939425,-3.4540650339347394,6.894065186522624,-0.8670324788203914,4.307032631408276,3.266359939575196,45.28302158397655,-22.818378861300985,2.587032555114341,11,-0.5,-3.6500015258789062,-3.124998092651367,-6.1999969482421875,10.949996948242202,0,0.07456643870800228,14.00022888532845,88.44999694824219,1.7347045543012845,87.4000015258789,1.3265250196962572,85.25,0.07456643870800228 1919,2009-11-03,85.19999694824219,85.5999984741211,83.55000305175781,85.0999984741211,2443555.0,-0.015028937014541222,3.555537659475268,1.0,53.66666344536511,73.3178593408057,1.8904773025298027,-0.7660647205765088,-2.2726277305994245,-6.894131263828314,10.747634397001537,2.9499969482421875,3.2591091637516882,0.16999702453612997,-4.534132888380142,4.874126937452402,-2.182067931922006,2.522061980994266,4.45303576202393,33.673386770302,-29.919939949408082,2.352064956458136,11,1.5750045776367188,-2.3499984741210938,-1.6249942779541016,-4.899993896484375,11.950004577636719,1,0.13262914855058505,-1.7058786570506634,86.5,14.00022888532845,88.44999694824219,1.7347045543012845,87.4000015258789,0.13262914855058505 1920,2009-11-04,86.3499984741211,86.3499984741211,85.05000305175781,85.3499984741211,1760864.0,0.013497670975006315,1.5999908447265625,10.000152590218967,56.96594690506289,69.96998898050009,0.7836981556440321,-1.5173726840966566,-3.2723667470702082,-7.965328642988837,10.520595222917098,1.2999954223632812,3.5333357691593505,1.0174987792968722,-3.153866897931337,5.188864456525081,-1.0681840593172325,3.103181617910977,3.058913049804687,57.142834899696695,-5.8113383095667785,2.0856828386141024,11,0.4250030517578125,-3.5,-2.774995803833008,-5.499996185302734,10.0,2,0.1360741193703836,3.555537659475268,85.19999694824219,-1.7058786570506634,86.5,14.00022888532845,88.44999694824219,0.1360741193703836 1921,2009-11-05,87.25,88.0,85.25,85.6500015258789,1959282.0,0.010422716175827462,-1.291665209665165,1.5999984741210938,62.15383676382212,67.12194086900604,-0.08617358929163288,-2.1204849154424608,-4.050458975554179,-8.727800882408559,10.502455148874473,2.75,3.6708431060993263,1.6600002288818416,-2.301737897248728,5.621738355012411,-0.32086883418344314,3.6408692919471264,1.9245551850390683,75.51023585757616,9.509095074450457,1.9808690630652863,11,-0.47499847412109375,-4.400001525878906,-3.674997329711914,-6.399997711181641,9.449996948242202,3,0.12492838425076114,1.5999908447265625,86.3499984741211,3.555537659475268,85.19999694824219,-1.7058786570506634,86.5,0.12492838425076114 1922,2009-11-06,87.25,88.1500015258789,86.1500015258789,87.4000015258789,1398835.0,0.0,1.42424018236548,-0.09375104308227833,60.7028694808161,64.3500108264272,-0.22769356336968372,-1.8739635805190744,-3.9324836583729166,-8.596858945831514,10.8942775204513,2.0,3.4136859678018823,1.442500305175784,-2.3723291666128574,5.257329776964426,-0.46491443071853666,3.349915041070105,1.6995730997078198,80.43474294736876,12.854326784536283,1.9074147358943234,11,-0.7749977111816406,-4.400001525878906,-4.224998474121094,-6.399997711181641,10.25,4,0.12779371376365511,-1.291665209665165,87.25,1.5999908447265625,86.3499984741211,3.555537659475268,85.19999694824219,0.12779371376365511 1923,2009-11-09,88.69999694824219,89.0,87.4000015258789,87.80000305175781,1795874.0,0.01661887619761826,1.133331298828125,-5.999898275774376,62.26993635307521,62.25601529564005,-1.778497121781868,-2.9556928383130128,-5.193643178169097,-9.861444882426866,11.418690707505553,1.75,3.0228790460048174,2.562497329711917,-1.0377764781803336,6.162771137604167,0.7623604257657917,4.362634233658042,-5.149993896484375,94.49535376612323,26.003227833411785,1.800136903946127,11,-2.4249954223632812,-4.9499969482421875,-6.9499969482421875,-7.849994659423828,7.450004577636719,0,0.11612179713791893,1.42424018236548,87.25,-1.291665209665165,87.25,1.5999908447265625,86.3499984741211,0.11612179713791893 1924,2009-11-10,88.4000015258789,89.1500015258789,87.8499984741211,89.0,1404392.0,-0.0033821356559722293,1.8888907726868138,-0.6666694923875081,56.122460630759036,61.495958964132925,-1.5033421175908614,-2.3509336621506804,-4.681836189333495,-9.372707196936034,11.787228912007313,1.3000030517578125,2.4890872065399066,1.9925018310546818,-1.4222147646152195,5.407218426724583,0.2851435332197383,3.6998601288896253,-4.740998535156251,81.70731026526113,15.301272558865463,1.70735829783495,11,-2.049999237060547,-4.400001525878906,-6.650001525878906,-7.549999237060547,8.349998474121094,1,0.10237551206052786,1.133331298828125,88.69999694824219,1.42424018236548,87.25,-1.291665209665165,87.25,0.10237551206052786 1925,2009-11-11,88.9000015258789,89.30000305175781,88.19999694824219,89.0,1355713.0,0.0056561084996544775,2.1428540288389226,0.16666454738501837,56.418926059287635,60.35732111886859,-1.5993271376120504,-2.6065295705171536,-4.93728103713002,-9.735026329995847,12.196100985312356,1.100006103515625,2.0544768115014875,2.2525016784667997,-1.1540671097160669,5.659070466649666,0.5492172843753735,3.955786072558226,-5.021358593749994,90.12342655630113,25.709083450912757,1.7032843940914308,11,-2.4749984741210938,-4.100002288818359,-7.6750030517578125,-8.049999237060547,7.099998474121094,2,0.09280089829468019,1.8888907726868138,88.4000015258789,1.133331298828125,88.69999694824219,1.42424018236548,87.25,0.09280089829468019 1926,2009-11-12,90.0999984741211,90.9499969482422,88.1500015258789,88.80000305175781,2496430.0,0.013498278151242493,-1.153843896627523,-13.000152590218967,56.999998474120325,58.569441354370724,-2.6552840173580847,-3.5141461468650306,-5.886631783952296,-10.776192956524795,12.308564857571252,2.7999954223632955,1.7222681049781272,3.15249862670899,-0.364448624185016,6.669445877602996,1.39402500126198,4.910972252156,-5.896073934814453,82.29168156784182,19.575447049306547,1.7584736254470061,11,-2.8499984741210938,-4.025001525878906,-9.174999237060547,-9.249996185302734,4.4500045776367045,3,0.06936737076410893,2.1428540288389226,88.9000015258789,1.8888907726868138,88.4000015258789,1.133331298828125,88.69999694824219,0.06936737076410893 1927,2009-11-13,91.0500030517578,91.5,89.4000015258789,90.0,2744867.0,0.010543891162324126,1.1538479596228335,0.8076974993104068,59.17722267746433,58.2753178655303,-3.573482179016068,-4.062032991657233,-6.621363866837285,-11.579391156937106,13.000302858801922,2.0999984741210938,1.8486275968781882,3.7150032043456918,0.18243190275747168,7.247574505933912,1.9487175535515888,5.481288855139795,-6.3063927197363085,89.02446059230141,26.938467423166202,1.7662856507941085,11,-3.525001525878892,-4.650001525878892,-10.125003814697251,-10.200000762939439,4.949996948242202,4,0.062053747469647424,-1.153843896627523,90.0999984741211,2.1428540288389226,88.9000015258789,1.8888907726868138,88.4000015258789,0.062053747469647424 1928,2009-11-16,92.9000015258789,93.5999984741211,91.4000015258789,91.5,3042334.0,0.02031848887549703,-1.7499988079059676,1.3333309113103808,65.68914929767041,59.61114962689756,-4.939623077071346,-5.484390300040772,-8.255944685062758,-13.30865637691825,13.964610238534398,2.5499954223632955,1.795490055319945,5.115001678466797,1.15744886693696,9.072554489996634,3.1362252727018785,7.093778084231715,-7.480752227059568,87.82614003057066,25.56077561854576,1.9787764057649173,11,-3.575000762939453,-5.250003814697266,-11.97500228881836,-12.049999237060547,4.400001525878892,0,0.04951559094258662,1.1538479596228335,91.0500030517578,-1.153843896627523,90.0999984741211,2.1428540288389226,88.9000015258789,0.04951559094258662 1929,2009-11-17,90.8499984741211,93.4000015258789,90.0999984741211,93.25,3454883.0,-0.022066770915894374,1.4444425606465194,-1.7142849357769168,66.66666666666666,60.689007378186865,-2.2393784420585376,-3.109443636250944,-6.013127489484731,-11.097520081913714,14.746062827735933,3.3000030517578125,1.5019338800293696,2.757498550415036,-1.146114161491539,6.6611112623216115,0.8056921944617415,4.709304906368331,-4.449059274265551,49.54125614901545,-18.69985485246815,1.9518063559532888,11,-1.4249992370605469,-3.200000762939453,-10.099998474121094,-9.999996185302734,7.0500030517578125,1,0.05833795421876142,-1.7499988079059676,92.9000015258789,1.1538479596228335,91.0500030517578,-1.153843896627523,90.0999984741211,0.05833795421876142 1930,2009-11-18,92.0999984741211,93.8499984741211,91.0500030517578,91.0500030517578,4338448.0,0.013758943544243118,-4.3333478655766315,-0.43749781449775366,64.77987029064646,60.98078888116734,-2.8921011188471795,-4.138451075346708,-7.116288668693116,-12.199836325712141,14.793981979931731,3.0,1.568558294946456,3.7324985504150447,-0.4902817017590593,7.955278802589149,1.6211084243279856,5.843888676502104,-4.835172161353682,69.2982291764265,-0.4792219812798919,2.111390126087053,11,-2.0999984741210938,-4.174999237060547,-11.224998474121094,-11.249996185302734,6.4500045776367045,2,0.050488616752643045,1.4444425606465194,90.8499984741211,-1.7499988079059676,92.9000015258789,1.1538479596228335,91.0500030517578,0.050488616752643045 1931,2009-11-19,91.0,92.8499984741211,90.5500030517578,92.3000030517578,2405774.0,-0.011943523261079947,-1.0909078298503803,-1.238103542234302,57.99374150362719,60.67977466147969,-1.345744208052409,-2.870594492067667,-5.956577013592323,-10.934697185617253,14.60885321151067,2.2999954223632955,1.8876462584811406,2.432500076293948,-1.895168498344134,6.76016865093203,0.2686657889749142,4.596334363612982,-2.8132495846430743,35.95504654791092,-31.94606772360475,2.1638342873190406,11,-0.375,-3.075000762939453,-10.125,-10.14999771118164,7.75,3,0.05494505494505497,-4.3333478655766315,92.0999984741211,1.4444425606465194,90.8499984741211,-1.7499988079059676,92.9000015258789,0.05494505494505497 1932,2009-11-20,91.6999969482422,92.75,91.25,91.25,2251014.0,0.00769227415650775,-5.666711878200129,-0.34615068605703553,67.68706812168422,61.28167819132513,-1.5065572107633614,-3.456395518335299,-6.593943084558688,-11.46859667246764,13.864942751948044,1.75,2.10483507833068,2.947497177124035,-1.5893085670333988,7.4843029212814685,0.6790943050453109,5.215900049202759,-2.7203918046582913,42.66662597656288,-26.93492775154825,2.268402872078718,11,-0.849998474121108,-3.774997711181655,-10.074996948242202,-10.849994659423842,7.300003051757798,4,0.031079675009413776,-1.0909078298503803,91.0,-4.3333478655766315,92.0999984741211,1.4444425606465194,90.8499984741211,0.031079675009413776 1933,2009-11-23,94.9000015258789,95.0,92.6999969482422,92.8499984741211,3954801.0,0.034896452389664434,1.044447157118043,4.555593231833297,79.21688394357005,63.84772522608191,-4.173490156111441,-6.455769209053983,-9.679945921500945,-14.45346874754145,13.058463444487185,3.3000030517577983,2.261767338016739,5.810001754760748,0.5201300241436115,11.099873485377884,3.1650658894521797,8.454937620069316,-5.238541316019791,97.95921544936341,22.82930016949429,2.6449358653085655,11,-3.325000762939453,-6.400001525878906,-13.150001525878906,-14.049999237060547,6.400001525878892,0,0.011591132312270158,-5.666711878200129,91.6999969482422,-1.0909078298503803,91.0,-4.3333478655766315,92.0999984741211,0.011591132312270158 1934,2009-11-24,95.29180145263672,95.29180145263672,95.29180145263672,95.29180145263672,2033909.0,0.0041285555369665605,1.0,0.0,78.22218669091357,66.27030974070702,-3.8944203036701595,-6.57493515100137,-9.947617146330856,-14.617690232258639,12.573649885399929,0.3917999267578125,2.504798957064466,5.814711761474612,-0.09713203280053051,11.726555555749755,2.858789864337041,8.770633658612184,-4.776174876355057,100.0,21.661470488088185,2.955921897137573,11,-3.5708999633789062,-6.645900726318359,-13.141801834106445,-14.44179916381836,5.708198547363281,1,0.0210742327095077,1.044447157118043,94.9000015258789,-5.666711878200129,91.6999969482422,-1.0909078298503803,91.0,0.0210742327095077 1935,2009-11-25,95.9000015258789,95.9000015258789,94.1999969482422,95.5,1908053.0,0.00638250157905218,7.499990463293145,100.0,77.81351791730715,68.58292301217223,-3.8054300787713515,-6.687211264800936,-10.463971310529786,-14.995658291249242,13.054483894654522,1.7000045776367045,2.6519028635270843,5.890411758422857,-0.3288519233616398,12.109675440207354,2.7807799175306087,9.000043599315106,-4.52466347185333,100.0,20.423676062391195,3.1096318408922476,11,-3.25,-6.950000762939453,-13.35000228881836,-15.049999237060547,8.199996948242188,2,0.020855057019579792,1.0,95.29180145263672,1.044447157118043,94.9000015258789,-5.666711878200129,91.6999969482422,0.020855057019579792 1936,2009-11-26,93.0999984741211,95.5999984741211,92.8499984741211,95.4499969482422,1625937.0,-0.0291971116497034,1.0754705030503164,-5.874973774056379,65.94005166368629,69.33434845508577,-0.5980121384586852,-3.6240927232502145,-7.602764966142573,-11.976174242672784,13.634132171532254,3.0500030517578125,2.9250560377151658,2.8054088592529354,-3.43271789154052,9.04353561004639,-0.31365451614378514,5.924472234649656,-0.8197277257248459,39.784900366703035,-38.043582179971274,3.1190633753967263,11,-0.09999847412109375,-3.3749961853027344,-10.124998092651367,-12.249996185302734,11.900001525878906,3,0.05853925528421611,7.499990463293145,95.9000015258789,1.0,95.29180145263672,1.044447157118043,94.9000015258789,0.05853925528421611 1937,2009-11-27,94.1500015258789,94.6500015258789,91.25,92.25,1751666.0,0.011278228452921812,1.344827404770737,-0.8085118125829851,65.18106737539969,69.2778949081668,-1.2985978736234927,-4.4535040334898355,-8.58132546167927,-12.77600833408556,13.60274417572528,3.4000015258789062,3.217325975738845,3.5704116821289062,-2.831557533726695,9.972380897984507,0.36942707420109855,6.771396290056714,1.75,62.3656037474261,-12.802965622195636,3.200984607927802,11,-1.1500015258789062,-4.424999237060547,-10.97500228881836,-13.299999237060547,10.849998474121094,4,0.04885818799330233,1.0754705030503164,93.0999984741211,7.499990463293145,95.9000015258789,1.0,95.29180145263672,0.04885818799330233 1938,2009-11-30,92.9499969482422,95.3499984741211,92.6500015258789,95.0,2205680.0,-0.0127456671076831,-1.037738239189267,-1.0789481081124417,62.068944582304155,68.7670368987932,-0.10142116133322077,-2.893876333014518,-7.299782802768746,-11.362207296930976,14.26878826514518,2.6999969482421875,3.410382723672285,2.047907257080098,-4.134842944464211,8.230657458624407,-1.0434678436920564,5.139282357852252,2.857004547119132,36.559062159036216,-36.22164847316688,3.0913751007721535,11,0.27500534057615766,-3.2249946594238423,-9.049999237060561,-10.949996948242202,9.550003051757798,0,0.06508879236571308,1.344827404770737,94.1500015258789,1.0754705030503164,93.0999984741211,7.499990463293145,95.9000015258789,0.06508879236571308 1939,2009-12-01,96.5,96.5500030517578,93.75,93.8000030517578,2195063.0,0.038192610740316324,1.0000000000000102,-1.3170697213972724,67.35158139111977,69.05278257662357,-3.0907091485472478,-5.854045266716909,-10.764000941920557,-14.6899707489396,14.941864075672287,3.6000061035155966,3.5952782473965357,5.032910156249997,-1.0197297199702717,11.085550032470266,2.0065902181398627,8.059230094360132,-5.25,99.05654673649265,27.293524337008833,3.0263199381101336,12,-2.9499969482422017,-6.4499969482421875,-12.075000762939453,-14.049999237060547,6.5,1,0.04974096426692021,-1.037738239189267,92.9499969482422,1.344827404770737,94.1500015258789,1.0754705030503164,93.0999984741211,0.04974096426692021 1940,2009-12-02,98.0999984741211,98.25,95.8499984741211,96.8499984741211,2701755.0,0.01658029506861247,2.096770065268111,0.4629634862416405,67.93720500268913,70.15761185429712,-4.190811741309943,-6.881443678528399,-12.235286989968415,-16.11365120096532,16.16353243220785,2.4000015258789062,3.5486885344850947,6.045408630371099,-0.1940475335480869,12.284864794290286,2.9256805484115063,9.165136712330693,-6.743998413085933,97.85712105887276,26.292967462521005,3.1197280819595927,12,-3.3499984741210938,-7.1999969482421875,-13.674999237060547,-15.64999771118164,4.5,2,0.029561687777639678,1.0000000000000102,96.5,-1.037738239189267,92.9499969482422,1.344827404770737,94.1500015258789,0.029561687777639678 1941,2009-12-03,98.1500015258789,99.1999969482422,97.5999984741211,98.3000030517578,2673154.0,0.0005097151124930921,-1.5599819337040406,-0.12000122070311363,66.58876847051798,70.03557855972306,-3.486578492379394,-6.401167470428774,-12.059853030000511,-15.934160622753083,17.29851174216239,1.599998474121108,3.664658231697871,5.550411605834967,-0.8247180505842522,11.925541262254185,2.3628467776253643,8.737976434044569,-6.518241467285151,86.79250534057806,16.716660190470435,3.1875648282096085,12,-2.9250030517578125,-6.775001525878906,-13.72500228881836,-15.700000762939453,2.5499954223632955,3,0.06062146567235027,2.096770065268111,98.0999984741211,1.0000000000000102,96.5,-1.037738239189267,92.9499969482422,0.06062146567235027 1942,2009-12-04,98.4000015258789,99.3499984741211,96.8499984741211,97.6999969482422,2025865.0,0.002547121712821232,-1.0833320087865137,-4.66664971262941,63.888876044802245,68.3324665709711,-3.0019200370377064,-6.084987829640667,-12.054296281265366,-15.960463655190608,18.30694513973446,2.5,3.7804461456051683,5.2429115295410185,-1.1125479044269042,11.598370963508941,2.065181812557057,8.42064124652498,-6.314147253906242,85.82093461264294,17.247218248134672,3.1777297169839596,12,-3.1000022888183594,-6.950000762939453,-13.97500228881836,-15.950000762939453,2.900001525878892,4,0.06707315418471116,-1.5599819337040406,98.1500015258789,2.096770065268111,98.0999984741211,1.0000000000000102,96.5,0.06707315418471116 1943,2009-12-07,99.0,99.9000015258789,97.4000015258789,98.4000015258789,1351990.0,0.006097545374156299,1.0833320087865137,0.8571350720973242,72.20707200687855,67.66412049496722,-3.3069315144354334,-6.191196869027124,-12.434853827055264,-16.34856902332703,19.1142028860173,2.5,4.16639218431979,5.327909851074224,-1.1744099399583945,11.830229642106843,2.076749955557915,8.579069746590534,-6.3330141918554546,85.3658324783865,13.790423344042182,3.251159895516309,12,-3.424999237060547,-7.274997711181641,-14.575000762939453,-16.25,3.0,0,0.06060606060606055,-1.0833320087865137,98.4000015258789,-1.5599819337040406,98.1500015258789,2.096770065268111,98.0999984741211,0.06060606060606055 1944,2009-12-08,97.4499969482422,99.8499984741211,96.25,99.0,2193977.0,-0.01565659648240203,1.2153836763822115,-2.5833449893823754,64.34314653946936,66.16741256409634,-1.585305541377636,-4.14072463759517,-10.643434957258492,-14.607905335266835,19.70731052975845,3.5999984741210938,4.343288614524582,3.3254070281982564,-2.885166521650447,9.53598057804696,0.2201202532739046,6.430693803122608,-4.059709568324223,39.50610539482593,-31.020702868267314,3.10528677492435,12,-1.8749961853027486,-5.724994659423842,-13.024997711181655,-14.699996948242202,4.9500045776367045,1,0.05182147983483221,1.0833320087865137,99.0,-1.0833320087865137,98.4000015258789,-1.5599819337040406,98.1500015258789,0.05182147983483221 1945,2009-12-09,97.1500015258789,99.3499984741211,97.0500030517578,98.5,3492103.0,-0.003078454917988638,-1.9677447935380938,0.8709650426753114,67.22688177695943,66.31039368779336,-1.2173703437214982,-3.363413526457421,-10.061846811741788,-14.15218591119178,20.273970306763136,2.2999954223632955,4.011814148726671,2.6129116058349666,-3.221053907156218,8.446877118826151,-0.3040711506606186,5.529894362330552,-3.1087427313648277,24.6575657434058,-48.16687871646246,2.916982756495591,12,-1.5750007629394531,-4.674999237060547,-12.337501525878906,-14.300003051757812,4.349998474121094,2,0.06021614392422592,1.2153836763822115,97.4499969482422,1.0833320087865137,99.0,-1.0833320087865137,98.4000015258789,0.06021614392422592 1946,2009-12-10,96.3499984741211,97.5500030517578,95.9000015258789,97.0,2100289.0,-0.008234719909342547,-1.12904051466569,0.4814831559732575,62.95263617604117,66.06279022119797,0.10295347372361618,-2.183096825643233,-8.90959399333191,-13.202723276635439,20.05752231970273,1.650001525878892,3.672802450051023,1.5004085540771541,-3.9924137778512687,6.993230886005577,-1.2460026118870644,4.246819720041373,-1.7228654064705324,11.249923706054688,-62.688118180882185,2.7464111659642123,12,-0.0749969482421875,-3.7749977111816406,-11.537498474121094,-13.5,4.650001525878906,3,0.06486767098059376,-1.9677447935380938,97.1500015258789,1.2153836763822115,97.4499969482422,1.0833320087865137,99.0,0.06486767098059376 1947,2009-12-11,96.6999969482422,97.4000015258789,96.4499969482422,96.8499984741211,1443594.0,0.0036325737380795697,-1.923084146155465,0.23077103653882342,55.9602443222957,65.3840457478637,0.17065767524842101,-2.200952867160865,-8.841208693346331,-13.404499794046146,19.637018461108713,1.0500030517578125,3.304682549387337,1.5679073333740376,-3.6777171251018785,6.813531791849954,-1.0549048958639275,4.190719562612003,-1.5455770347688116,19.999885559082387,-48.797027823663214,2.622812229237959,12,0.12500381469725141,-3.6749954223632955,-11.887496948242202,-13.849998474121108,3.8000030517577983,4,0.04136504784111805,-1.12904051466569,96.3499984741211,-1.9677447935380938,97.1500015258789,1.2153836763822115,97.4499969482422,0.04136504784111805 1948,2009-12-14,97.5,98.3499984741211,96.9000015258789,97.4499969482422,1247516.0,0.008273041127250469,-1.5217472069633522,-0.33335028737087424,57.119446960264064,64.24714192221307,0.09381220919249245,-2.781262589633897,-9.214576927306823,-14.02936678972874,18.656604329162768,1.650001525878892,3.3462563642806487,2.1379104614257756,-3.0990134823025386,7.37483440515409,-0.4805515104383886,4.75637243328994,-1.8710219252860583,40.50632177913755,-23.338001540320967,2.6184619718641597,12,0.375,-3.8499984741210938,-12.837499618530273,-14.650001525878906,3.0,0,0.03897439027443905,-1.923084146155465,96.6999969482422,-1.12904051466569,96.3499984741211,-1.9677447935380938,97.1500015258789,0.03897439027443905 1949,2009-12-15,96.1500015258789,97.9000015258789,95.6999969482422,97.9000015258789,1202277.0,-0.0138461381961138,1.5142909458705194,-34.9978638999184,50.769230046921905,62.33958914935003,1.552169534989062,-1.0686318345986763,-7.512534034986032,-12.500724154099629,18.086514025745533,2.2000045776367045,3.3226720942076895,0.522911834716794,-4.270238031109059,5.316061700542647,-1.8736630981961326,2.9194867676297207,3.75,12.32888738391272,-45.0028609769807,2.3965749329129284,12,1.6499977111816406,-2.2750015258789062,-11.137500762939453,-13.300003051757812,5.849998474121094,1,0.06084241686201697,-1.5217472069633522,97.5,-1.923084146155465,96.6999969482422,-1.12904051466569,96.3499984741211,0.06084241686201697 1950,2009-12-16,96.75,97.5500030517578,96.0999984741211,96.0999984741211,1568963.0,0.0062402336411779835,-3.4615420730776467,-0.371429443359375,62.989319398793334,61.93965036360285,0.8275623031378956,-1.3727854462903366,-7.749481651811365,-12.907195609175588,17.339032944994205,1.4500045776367045,3.484472342527198,0.8904102325439425,-3.625463202144644,5.406283667232529,-1.3675264848003508,3.1483469498882357,3.066001434326168,39.62273385520249,-19.105343983113023,2.257936717344294,12,1.0499992370605469,-2.7249984741210938,-11.57499885559082,-13.900001525878906,1.5500030517577983,2,0.0583979485878956,1.5142909458705194,96.1500015258789,-1.5217472069633522,97.5,-1.923084146155465,96.6999969482422,0.0583979485878956 1951,2009-12-17,96.0,97.5999984741211,95.75,96.4499969482422,1366496.0,-0.007751937984496138,-2.894746141120159,-0.6923013721140634,56.727263445898764,61.14391563039136,1.386295944104205,-0.24136671657036857,-6.695688648236015,-12.002789447991859,16.748863787817474,1.8499984741210938,3.1867496989534487,-0.10958976745605753,-4.00348211037192,3.7843025754598045,-2.0565359389139957,1.8373564040018806,3.7336813446044914,11.320863359061656,-45.00775597546703,1.946946171457932,12,1.7999992370605469,-1.9749984741210938,-10.38749885559082,-13.150001525878906,5.199996948242202,3,0.05729166666666674,-3.4615420730776467,96.75,1.5142909458705194,96.1500015258789,-1.5217472069633522,97.5,0.05729166666666674 1952,2009-12-18,94.5500030517578,96.5,94.5500030517578,96.0500030517578,2239422.0,-0.015104134877522934,-1.5999959309896024,3.333355939099959,55.714307512555706,59.31138624213327,2.4951279306000913,1.5105392704987253,-4.978274669267577,-10.40525043823854,16.11747335291711,1.9499969482422017,2.6895860905901117,-1.702087020874032,-5.092571030710857,1.6883969889627934,-3.3973290257924447,-0.00684501595561926,5.103004604919448,0.0,-56.39915619908531,1.6952420049184098,12,2.649997711181655,0.09999847412110796,-7.8875045776367045,-11.22500610351561,7.149993896484403,4,0.06821783966216688,-2.894746141120159,96.0,-3.4615420730776467,96.75,1.5142909458705194,96.1500015258789,0.06821783966216688 1953,2009-12-21,96.0,96.4499969482422,94.4000015258789,94.5,1456077.0,0.015335768391762539,-1.4117636499089126,-1.0,47.899158586343,57.48427646956367,0.6423820656604562,0.1551304403131013,-6.112701500422361,-11.721726510387072,14.724984205330195,2.0499954223632955,2.2501859202946832,-0.30708999633789347,-3.6404293930157365,3.0262494003399496,-1.973759694676815,1.359579702001028,3.4488874724804646,45.714242117745535,-5.070556235680662,1.666669698338921,12,0.875,-1.0,-9.037498474121094,-12.400001525878906,6.300003051757798,0,0.046875,-1.5999959309896024,94.5500030517578,-2.894746141120159,96.0,-3.4615420730776467,96.75,0.046875 1954,2009-12-22,97.3000030517578,97.6500015258789,96.0999984741211,96.0999984741211,900800.0,0.013541698455810325,-1.5833285649799411,0.8000030517578031,46.55174341553563,55.18703887384991,-0.761181509513051,-1.0400321628635254,-7.104536092027232,-12.866520055533286,13.132599341009893,1.6500015258789062,1.8974239686291696,0.8925029754638558,-2.433040640069791,4.218046590997503,-0.7702688323029747,2.5552747832306864,1.8459512639265796,89.23081618088898,42.56621740804225,1.662771807766827,12,-0.9250030517577983,-2.3000030517577983,-8.812503814697251,-12.650005340576158,6.899993896484403,1,0.032887942938090164,-1.4117636499089126,96.0,-1.5999959309896024,94.5500030517578,-2.894746141120159,96.0,0.032887942938090164 1955,2009-12-23,97.9000015258789,98.5,97.3000030517578,98.0,577175.0,0.00616647949951199,1.1818156597008145,-0.08333174388220359,48.97119289881974,53.63354517638086,-1.3897516535865577,-1.56262999885368,-7.418501969250329,-13.27910011770031,12.200252113857864,1.1999969482422017,1.320932288967569,1.3925014495849553,-1.9886038635437586,4.773606762713669,-0.2980512069794088,3.0830541061493193,0.9611956224171365,85.36588542878144,41.96880611120559,1.6905526565643574,12,-1.4500007629394531,-2.674999237060547,-9.362503051757812,-13.250003814697266,3.7999954223632955,2,0.041879452606926604,-1.5833285649799411,97.3000030517578,-1.4117636499089126,96.0,-1.5999959309896024,94.5500030517578,0.041879452606926604 1956,2009-12-28,98.5500030517578,98.8000030517578,97.8499984741211,97.8499984741211,722918.0,0.006639443470356499,-1.7142810432583435,-7.000152590218825,50.5976158589333,53.03769756934061,-1.8940429982185663,-1.8797729379894577,-7.76902045118625,-13.728017221366159,11.960591799852539,0.9500045776367045,1.0252822204249554,1.7700027465820227,-1.3207992664841441,4.86080475964819,0.2246017400489393,3.315403753115106,-4.150001525878892,94.3181837885826,53.962260893922966,1.5454010065330808,12,-1.950000762939439,-3.325000762939439,-9.587503433227525,-13.775005340576158,0.6999969482422017,0,-0.002536783280145616,1.1818156597008145,97.9000015258789,-1.5833285649799411,97.3000030517578,-1.4117636499089126,96.0,-0.002536783280145616 1957,2009-12-29,98.75,99.5,98.0999984741211,98.8000030517578,829307.0,0.0020293956575239136,-1.0740669575242443,-0.07143246395132773,48.97119289881974,52.1323360069579,-1.9809883496586735,-1.8102945190822766,-7.635245492562646,-13.742885977686882,12.563433284367573,1.4000015258789062,0.695336426424447,1.739999771118164,-1.2080781779079075,4.688077720144236,0.2659607966051283,3.2140387456312,-4.261998443603517,85.294113247176,48.5401003346457,1.4740389745130342,12,-1.7999992370605469,-3.174999237060547,-9.475000381469727,-13.97500228881836,0.4499969482422017,1,0.02481009567840209,-1.7142810432583435,98.5500030517578,1.1818156597008145,97.9000015258789,-1.5833285649799411,97.3000030517578,0.02481009567840209 1958,2009-12-30,99.0,100.1999969482422,98.3499984741211,99.0,1544523.0,0.0025316455696202667,-1.8461448173057955,-0.0,57.14287723344551,52.84051902768274,-2.2303861546558323,-1.6693945984392258,-7.561029613643356,-13.788457441270623,13.031285313285146,1.849998474121108,0.5190295413222117,1.6874996185302678,-0.6935383096460868,4.068537546706622,0.4969806544420834,2.878018582618452,-4.311518505859382,70.73177085756262,32.90791247592764,1.1905189640881801,12,-1.7000007629394531,-3.2750015258789062,-9.61250114440918,-14.22500228881836,2.1999969482422017,2,0.02727269644689101,-1.0740669575242443,98.75,-1.7142810432583435,98.5500030517578,1.1818156597008145,97.9000015258789,0.02727269644689101 1959,2010-01-04,101.3000030517578,101.5999984741211,99.4499969482422,100.0,1479571.0,0.0232323540581596,1.263166771069228,100.0,66.1478677769366,53.19146884747644,-4.160564578751405,-3.785436742271699,-9.529196110292716,-15.8430346167806,13.272502619754267,2.5999984741210938,0.5556378003317377,3.747502517700184,0.8089245628655277,6.68608047253484,2.278213540282863,5.216791495117505,-6.280830630371085,93.0233548435171,51.32261264940087,1.4692889774173274,1,-3.3000030517577983,-4.875003814697251,-11.262502670288072,-15.950004577636705,-0.20000457763670454,0,0.009871668014551416,-1.8461448173057955,99.0,-1.0740669575242443,98.75,-1.7142810432583435,98.5500030517578,0.009871668014551416 1960,2010-01-05,101.0,102.5999984741211,100.5999984741211,101.6999969482422,952438.0,-0.002961530530305234,-1.6666666666666667,-0.5384579269223263,68.82591943481933,54.5357639573565,-3.5696911624852845,-3.43304733056857,-8.95525291345956,-15.312825728639083,13.075235743469527,2.0,0.5090864544538363,3.302499389648432,-0.01197889794266871,6.616977677239532,1.6452602458528816,4.959738533443982,-5.454361494394533,66.31582159745065,19.90554698501932,1.6572391437955485,1,-2.5,-4.075000762939453,-10.816598892211914,-15.504100799560547,0.3000030517577983,1,0.03168313810140799,1.263166771069228,101.3000030517578,-1.8461448173057955,99.0,-1.0740669575242443,98.75,0.03168313810140799 1961,2010-01-07,104.0999984741211,104.4000015258789,101.5999984741211,102.0,77543.0,0.03069305419921875,1.0740728182087906,-3.0000108991825005,74.50331878695644,56.623431876734365,-6.03446193038225,-6.392160924590172,-11.75253615465948,-18.178222080084453,12.774897465329094,3.4000015258789062,0.7797915501370056,6.104998016357428,1.7232298405094326,10.486766192205422,3.914113928433437,8.295882104281418,-7.848923971664064,95.23804910421264,43.60801528229436,2.1908840879239966,1,-4.6999969482421875,-6.274997711181641,-13.299997329711914,-18.299999237060547,-4.099998474121094,3,-0.02305477003897871,-1.6666666666666667,101.0,1.263166771069228,101.3000030517578,-1.8461448173057955,99.0,-0.02305477003897871 1962,2010-01-08,105.0,105.5999984741211,103.5999984741211,104.8000030517578,1704166.0,0.008645547925753672,1.8571553133514986,0.09523671121994784,74.67105758487452,59.59808732101564,-5.9186541298448105,-7.138341322725125,-12.365360940013275,-18.831216219710683,12.95782024589438,2.0,0.8486143383952083,6.674999618530279,1.2863667018437042,12.063632535216854,3.9806831601869987,9.36931607687356,-7.7710542547323485,91.72415897764009,37.08892824847982,2.694316458343285,1,-4.150001525878906,-6.575000762939453,-13.63749885559082,-19.200000762939453,-5.849998474121094,4,-0.05476190476190479,1.0740728182087906,104.0999984741211,-1.6666666666666667,101.0,1.263166771069228,101.3000030517578,-0.05476190476190479 1963,2010-01-11,105.0,106.5,104.5999984741211,105.9000015258789,1640968.0,0.0,-1.2352898937721868,-4.500076295109164,81.94945649509432,63.53116655207772,-5.037493642017154,-7.026016362922874,-12.077098974556975,-18.554556939767338,13.054287758813066,1.9000015258789062,1.1207613441257251,6.374999618530268,0.21524094590517961,12.534758291155356,3.2951202822177237,9.454878954842812,-6.599106872692872,78.72341346538849,17.96272046782697,3.0798793363125436,1,-3.0999984741210938,-5.424999237060547,-13.63749885559082,-19.200000762939453,-4.300003051757798,0,-0.05523812430245523,1.8571553133514986,105.0,1.0740728182087906,104.0999984741211,-1.6666666666666667,101.0,-0.05523812430245523 1964,2010-01-12,102.5,104.9000015258789,101.8000030517578,104.9000015258789,2111469.0,-0.023809523809523836,1.5833304193303421,2.6666638409697794,68.25396825396825,65.67369714709422,-1.9247070565451878,-4.35138208042784,-9.292601186780786,-15.803996796425707,13.160758077965484,3.1999969482422017,1.506640551569319,3.622499465942383,-2.7449728117321683,9.989971743616934,0.43876332710510724,6.806235604779658,-2.8032497730620065,32.203407364303494,-29.940970972090113,3.183736138837273,1,-0.3250007629394531,-2.375,-11.02499771118164,-16.700000762939453,0.1999969482422017,1,-0.01268295660251506,-1.2352898937721868,105.0,1.8571553133514986,105.0,1.0740728182087906,104.0999984741211,-0.01268295660251506 1965,2010-01-13,103.0,103.5,101.9000015258789,102.8000030517578,1770284.0,0.004878048780487809,1.6666709052299633,-0.08333200878651971,72.58064516129032,68.11625595846722,-1.8161846871442435,-4.627919372959013,-9.42228031032505,-16.030421602182997,13.272982185464047,1.5999984741210938,1.9807103383914182,3.8299995422363224,-2.7376558937718727,10.397654978244518,0.546171824232232,7.113827260240413,-2.2147298093720877,28.57145081455439,-38.349328900286075,3.283827718004097,1,-0.7000007629394531,-2.549999237060547,-11.199996948242188,-16.875,1.0999984741210938,2,-0.018446616756105927,1.5833304193303421,102.5,-1.2352898937721868,105.0,1.8571553133514986,105.0,-0.018446616756105927 1966,2010-01-14,102.5999984741211,104.0,102.1999969482422,103.8000030517578,2219759.0,-0.0038835099599894285,1.2500059604701441,-6.000114442663728,77.85464661658906,71.32552859377492,-0.8730906452864957,-3.9375562447303736,-8.718282325965532,-15.364377056376995,14.01790499484393,1.8000030517577983,2.415861241082581,3.117498016357416,-3.4798908667111874,9.71488689942602,-0.18119642517689272,6.416192457891725,-0.9003715139936475,17.021190251250985,-55.95363586209905,3.298694441534303,1,-0.17499923706054688,-2.1499977111816406,-9.77499771118164,-15.625,2.599998474121108,3,-0.012670520874239477,1.6666709052299633,103.0,1.5833304193303421,102.5,-1.2352898937721868,105.0,-0.012670520874239477 1967,2010-01-15,100.6999969482422,100.6999969482422,100.6999969482422,100.6999969482422,1722034.0,-0.01851853366604217,1.0,-0.0,65.7717921487947,72.28429691770262,1.4892135850185753,-1.8156068444225326,-6.563944446483305,-13.240210993423617,14.521981700149308,1.900001525878892,2.7666241536346092,1.0174964904785355,-5.466269265175399,7.50126224613247,-2.2243863873484315,4.259379368305503,5.800003051757798,0.0,-73.26614694680248,3.2418828778269697,1,2.275001525878892,-0.24999618530274859,-7.399997711181655,-13.250000000000014,2.8000030517577983,4,-0.006951310520912801,1.2500059604701441,102.5999984741211,1.6666709052299633,103.0,1.5833304193303421,102.5,-0.006951310520912801 1968,2010-01-18,101.3000030517578,101.3000030517578,99.6500015258789,100.8000030517578,2033083.0,0.005958352747756246,5.600006103515568,100.0,64.08449493451627,72.05503326854479,1.3966451825707367,-2.2306985498037335,-6.834534360639836,-13.643818778942318,14.481017356794313,1.650001525878892,3.092770246960953,1.427502441406233,-5.009517014525002,7.864521897337468,-1.7910072865593918,4.646012169371858,5.08399688720705,31.428600492931274,-38.17327756986578,3.2185097279656194,1,1.7749977111816548,-0.8500022888183452,-7.925003051757798,-13.775005340576158,0.6999969482422017,0,-0.02122410129425545,1.0,100.6999969482422,1.2500059604701441,102.5999984741211,1.6666709052299633,103.0,-0.02122410129425545 1969,2010-01-19,102.0,102.5,100.1999969482422,100.9000015258789,3133359.0,0.006910137484246182,1.190480688535178,2.1999969482421875,64.33564829264421,71.55611425274756,0.9011505566016638,-2.603436501035773,-7.148279849795031,-14.190851345063265,15.200448714172698,2.3000030517577983,3.4811490617566108,1.8349994659423885,-4.4188485725876205,8.088847504472398,-1.291924553322616,4.961923485207393,4.114640002441405,54.02297237807434,-13.023688021521508,3.1269240192650063,1,1.0750007629394531,-1.5499992370605469,-8.349998474121094,-14.200000762939453,-1.0999984741210938,1,-0.012745127958409763,5.600006103515568,101.3000030517578,1.0,100.6999969482422,1.2500059604701441,102.5999984741211,-0.012745127958409763 1970,2010-01-20,102.4000015258789,104.4000015258789,102.0,102.6999969482422,4641379.0,0.003921583587048083,-3.36364519104724,-0.2727234895511958,63.70105176961101,70.35586236193141,0.8053106757805892,-2.696712866376501,-7.1864918540020994,-14.37333436096992,16.187624228459008,2.4000015258789062,3.7860076462902015,1.952500915527338,-4.1606823804164605,8.065684211471137,-1.1040907324445612,5.009092563499237,3.4560529375000044,57.89473684210527,-5.466704812631548,3.056591647971898,1,0.6749992370605469,-1.9500007629394531,-8.75,-14.60000228881836,-2.0,2,0.002929642752861561,1.190480688535178,102.0,5.600006103515568,101.3000030517578,1.0,100.6999969482422,0.002929642752861561 1971,2010-01-21,101.5,104.4000015258789,101.5,103.3000030517578,3314100.0,-0.008789077270193735,-2.2222184546263724,6.000101726812313,59.32202425472534,68.65041421413706,1.450223665902513,-1.437225541900716,-5.956713764791672,-13.27959684127839,17.317769230852694,2.9000015258789062,3.756860134956071,0.7774993896484403,-4.977631791493323,6.532630570790204,-2.1000662009224413,3.655064980219322,4.107812345878912,38.947336297286185,-20.745853334025398,2.8775655905708826,1,1.5750007629394531,-1.0499992370605469,-7.474998474121094,-13.700000762939453,-0.40000152587890625,3,0.02561574851350823,-3.36364519104724,102.4000015258789,1.190480688535178,102.0,5.600006103515568,101.3000030517578,0.02561574851350823 1972,2010-01-22,101.0,103.0,99.5999984741211,101.0,2551930.0,-0.0049261083743842304,-1.4285698715538335,-0.0,56.666659884989556,65.84121459079208,1.478649819681209,-0.45242809856915756,-5.125947966793959,-12.58999485801698,18.221514775557033,3.4000015258789062,3.713587758903799,-0.04500045776367756,-5.012779747748439,4.922778832221084,-2.5288901027560655,2.4388891872287104,4.369499913078911,29.166679912134864,-27.926864777544946,2.483889644992383,1,1.25,-0.5499992370605469,-6.57499885559082,-13.200000762939453,2.1999969482422017,4,0.0415841282004179,-2.2222184546263724,101.5,-3.36364519104724,102.4000015258789,1.190480688535178,102.0,0.0415841282004179 1973,2010-01-25,100.5,102.4000015258789,99.25,99.5500030517578,1632599.0,-0.004950495049504955,-3.0645100953918547,100.0,46.96968821236519,63.47629458616952,1.4228212991703089,0.4237100922916568,-4.340917425465435,-11.875828059989885,19.04831282206933,3.1500015258789062,3.2426961793822926,-0.7700004577636719,-5.1483429338885145,3.6083420183611707,-2.959171695826086,1.4191707802987423,4.5233298267414455,24.271837468760232,-27.108741287285675,2.189171238062419,1,1.3250007629394531,-0.049999237060546875,-5.57499885559082,-12.700000762939453,3.1999969482422017,0,0.029850746268656803,-1.4285698715538335,101.0,-2.2222184546263724,101.5,-3.36364519104724,102.4000015258789,0.029850746268656803 1974,2010-01-26,100.5,100.8000030517578,99.0,100.0,1683126.0,0.0,2.2727146622278296,0.5263174802036574,48.06201687928413,60.7520025548355,1.2396487755966348,0.7122555494637766,-4.040338943071632,-11.648309921132409,19.980247037519554,1.8000030517577983,2.6587510018839424,-0.9300003051757812,-4.913570926707251,3.053570316355689,-2.9217856159415163,1.0617850055899538,4.061463440602125,27.77776992860867,-20.81663459200744,1.9917853107657324,1,1.2000007629394531,-0.049999237060546875,-4.737499237060547,-12.700000762939453,4.400001525878906,1,0.014925373134328401,-3.0645100953918547,100.5,-1.4285698715538335,101.0,-2.2222184546263724,101.5,0.014925373134328401 1975,2010-01-27,102.0,102.9000015258789,99.5500030517578,100.0,1831105.0,0.014925373134328401,-1.3103486377555724,4.0,40.70798013658626,56.624595168168526,-0.46613803666016906,-0.48995390629218605,-5.23225201300086,-12.898582590991325,20.844709976543673,3.349998474121108,1.980675207453757,0.36499977111816406,-3.259492197793051,3.9894917400293792,-1.4472462133374506,2.1772457555737788,2.0053170965419156,55.55553985721734,12.32995801082464,1.812245984455609,1,-0.2999992370605469,-1.5499992370605469,-6.162500381469727,-13.299999237060547,2.4000015258789062,2,-0.010784298765893041,2.2727146622278296,100.5,-3.0645100953918547,100.5,-1.4285698715538335,101.0,-0.010784298765893041 1976,2010-01-28,98.3000030517578,103.1999969482422,97.5,102.8000030517578,3291991.0,-0.03627447988472743,1.1509471987101798,-2.25,26.241155858181983,52.23230224698933,2.8605803123502938,3.362764015254882,-1.2994957443300024,-8.974225217035439,21.302001062389603,5.699996948242202,1.5533345552170914,-3.322497177124035,-6.993216258947427,0.34822190469935776,-5.157856718035731,-1.4871376362123385,5.20478233512992,14.035148773272727,-22.103282498350406,1.8353595409116936,1,2.649997711181655,2.149997711181655,-2.3875026702880717,-9.350002288818345,8.299995422363295,3,0.021363157771372654,-1.3103486377555724,102.0,2.2727146622278296,100.5,-3.0645100953918547,100.5,0.021363157771372654 1977,2010-01-29,101.1999969482422,102.0,98.3499984741211,99.1999969482422,2149345.0,0.029501462934415912,1.027775187555647,-0.4444444444444444,38.82352043600648,49.425527302710464,0.04354985757224483,0.6911652039433562,-3.958859317588505,-11.656265027009184,21.46550810957323,3.6999969482422017,1.0499730071609292,-0.5450031280517464,-3.9672054183229193,2.8771991622194264,-2.256104273187333,1.16609801708384,2.0,64.91226191591608,32.749407635183616,1.7111011451355835,1,-0.24999618530274859,-0.7499961853027486,-5.287496566772475,-11.449996948242202,6.600006103515597,4,-0.0009881272444330902,1.1509471987101798,98.3000030517578,-1.3103486377555724,102.0,2.2727146622278296,100.5,-0.0009881272444330902 1978,2010-02-01,101.6999969482422,102.0999984741211,100.1999969482422,101.0,1451744.0,0.004940711611441273,1.5333353678385226,0.34999847412110086,47.33332316080734,47.5363800658397,-0.44001657584374243,0.4256361634802346,-4.267097779525471,-11.94596451966278,21.34469168036362,1.900001525878892,0.49260805707285726,-0.18000297546385013,-3.349993051339297,2.9899871004115965,-1.7649980134015806,1.4049920624738803,1.5,73.68419643693707,39.81105613192263,1.5849950379377262,2,-0.7499961853027486,-1.2499961853027486,-5.774995803833022,-11.149997711181655,7.2000045776367045,0,0.014749262979460998,1.027775187555647,101.1999969482422,1.1509471987101798,98.3000030517578,-1.3103486377555724,102.0,0.014749262979460998 1979,2010-02-02,102.3000030517578,102.6999969482422,100.5,102.5999984741211,2135744.0,0.0058997652066887785,7.80012207217473,-0.4285667574931996,47.68213024735392,45.75649989670002,-1.1096874678231075,-0.10077814244441186,-4.5983286774902155,-12.331642787832834,20.735359889856547,2.1999969482422017,0.28289844249724183,0.3700031280517493,-2.7930061782746662,3.533012434378165,-1.2115015251114585,1.951507781214957,-4.800003051757798,84.21062494144056,47.61516995930824,1.5815046531632089,2,-1.3500022888183452,-1.0000038146972514,-6.362503051757798,-11.700000762939439,7.699996948242202,1,0.013685179420533267,1.5333353678385226,101.6999969482422,1.027775187555647,101.1999969482422,1.1509471987101798,98.3000030517578,0.013685179420533267 1980,2010-02-03,104.1999969482422,105.1999969482422,102.5999984741211,102.9000015258789,2808892.0,0.018572764807476272,-1.7368383011359907,-4.333384196739498,54.819272955402546,45.25619419677526,-3.048034075535071,-1.843248608769457,-6.242225112220808,-14.036018876082395,20.046542560965573,2.8999938964844034,0.1163926874250194,2.1099971771240433,-1.1762731452749904,5.396267499523077,0.4668620159245336,3.753132338323553,-6.5959970092773546,87.01298186581379,45.96109954769244,1.6431351611995166,2,-2.849998474121108,-2.2999954223632955,-8.512496948242202,-13.399997711181655,6.2000045776367045,2,0.006717894415912529,7.80012207217473,102.3000030517578,1.5333353678385226,101.6999969482422,1.027775187555647,101.1999969482422,0.006717894415912529 1981,2010-02-04,101.6999969482422,105.0,101.6999969482422,104.3000030517578,1792999.0,-0.02399232315948907,-1.5384579269223262,-2.0000117375713353,52.90697725996457,44.8384516828836,-0.5774009486061544,0.49300700784506546,-3.4744360299869896,-11.39127367655992,18.57750210136983,3.3000030517577983,-0.17637764531326638,-0.2700027465820227,-3.4196719706852434,2.879666477521198,-1.8448373586336402,1.3048318654695947,-3.792157128906254,48.90509810735295,2.55052919827245,1.5748346120516128,2,-0.34999847412110796,0.3000030517577983,-5.8624954223632955,-10.899997711181655,8.400001525878892,3,0.026548718374208136,-1.7368383011359907,104.1999969482422,7.80012207217473,102.3000030517578,1.5333353678385226,101.6999969482422,0.026548718374208136 1982,2010-02-05,99.25,101.3000030517578,97.6999969482422,101.0,3928632.0,-0.0240904328590007,2.0638270242192194,0.6730753430285178,44.61941111449311,44.577309783120036,1.7860782247095557,2.6247114933553917,-0.802164393718499,-8.812502040691214,16.454739974590346,4.0,-0.5644028865443715,-2.432499694824216,-5.465176072008546,0.6001766823601145,-3.948837883416388,-0.9161615062320436,5.949996948242202,20.666707356770644,-26.43676434803035,1.5163381885921672,2,2.0999984741210938,2.75,-3.3374977111816406,-8.299999237060547,8.550003051757798,4,0.07405540024303359,-1.5384579269223262,101.6999969482422,-1.7368383011359907,104.1999969482422,7.80012207217473,102.3000030517578,0.07405540024303359 1983,2010-02-08,99.1999969482422,100.5,97.25,100.5,2531307.0,-0.0005038090857208966,3.9999882624975056,0.7428588867187419,42.39129353110063,43.94722941109965,1.8241075511080709,2.337772387605412,-0.6290463662949008,-8.626320836698,14.025299532926145,3.25,-0.8415687378181502,-2.1925025939941207,-4.989544579769401,0.6045393917811595,-3.591023586881761,-0.7939816011064806,5.849999999999994,24.528272915543184,-20.803526828497326,1.398520992887642,2,2.025001525878892,2.6750030517577983,-2.9374961853027486,-8.249996185302749,10.5,0,0.086693612581487,2.0638270242192194,99.25,-1.5384579269223262,101.6999969482422,-1.7368383011359907,104.1999969482422,0.086693612581487 1984,2010-02-09,101.1999969482422,103.4000015258789,96.5,100.0,6871746.0,0.02016129094281638,1.4642835733865212,-0.9230724086529078,46.99998741149427,44.646341330533865,-0.07393029515027649,0.24810631823579854,-2.4927836669183137,-10.475533584025001,13.030069149162232,6.900001525878906,-0.9989856542297559,-0.1275024414062358,-2.876180897890549,2.6211760150780776,-1.5018416696483996,1.246836786835928,3.538000122070301,54.02297237807442,9.855631110475557,1.3743392282421585,2,-0.34999847412110796,0.3000030517577983,-4.687498092651381,-10.099998474121108,8.5,1,0.07608700404976099,3.9999882624975056,99.1999969482422,2.0638270242192194,99.25,-1.5384579269223262,101.6999969482422,0.07608700404976099 1985,2010-02-10,101.0999984741211,102.3000030517578,100.3000030517578,101.0,2503749.0,-0.0009881272444330902,-1.666680230103659,0.0833322736925082,48.95832878019822,47.17047165520234,-0.12854010116951997,0.20918824615711173,-2.2744821487209634,-10.244555863575926,11.981055278794603,2.0,-0.9482428847161799,-0.13250083923340128,-2.766743207351368,2.5017415288845655,-1.4496220232923775,1.184620344825575,3.143718771972658,54.11762910730699,8.906232317771774,1.3171211840589812,2,-0.25,0.40000152587890625,-3.8874988555908203,-9.299999237060547,7.3000030517578125,2,0.08803166825128161,1.4642835733865212,101.1999969482422,3.9999882624975056,99.1999969482422,2.0638270242192194,99.25,0.08803166825128161 1986,2010-02-11,101.3000030517578,102.8000030517578,99.9000015258789,101.5,2286876.0,0.00197828467512684,1.071427403665386,-2.000000000000142,50.793659123386284,48.500487064911205,0.1584167929577518,-0.09823911017628006,-2.261154181662903,-10.311088450844792,10.765221355567494,2.900001525878892,-0.9052014792108309,0.13250350952147016,-2.422630000288649,2.6876370193315893,-1.1450632453835823,1.4100702644265226,2.4790911595703307,69.56524623588956,21.402106835881085,1.2775667549050596,2,-0.45000457763670454,0.1999969482422017,-3.587503433227525,-9.000003814697251,7.399993896484403,3,0.08983216386944815,-1.666680230103659,101.0999984741211,1.4642835733865212,101.1999969482422,3.9999882624975056,99.1999969482422,0.08983216386944815 1987,2010-02-12,100.0,102.9000015258789,99.1999969482422,102.5999984741211,2416495.0,-0.012833198544856761,1.3124995529657948,13.000190737772785,48.73096427041677,48.655780521534474,1.4195838267574459,1.2085985355533921,-0.792376194852551,-8.885414519546103,10.191563187059014,3.7000045776367045,-0.9083643840310884,-1.1324996948242188,-3.7333641734113456,1.4683647837629081,-2.4329319341177893,0.1679325444693518,3.342348558648439,50.72462646382064,-0.44157496041462707,1.3004322392935657,2,0.8499984741210938,1.5,-1.3874988555908203,-6.799999237060547,8.199996948242202,4,0.10099998474121086,1.071427403665386,101.3000030517578,-1.666680230103659,101.0999984741211,1.4642835733865212,101.1999969482422,0.10099998474121086 1988,2010-02-15,99.1500015258789,100.8000030517578,99.0500030517578,100.0,1367647.0,-0.008499984741210942,-2.333347865576658,0.32692268190981466,46.71533144807426,48.54835843272562,2.0895663252808276,1.9913638468868697,0.2586855842292266,-7.902234952757283,10.083497751213294,1.75,-0.3562788225335538,-1.8749980926513672,-4.620423856127786,0.8704276708250518,-3.2477109743895767,-0.5022852109131577,3.781806119250632,38.4058107225035,-15.069539684460821,1.3727128817382115,2,1.6999969482421875,2.3499984741210938,0.48749732971191406,-4.575000762939453,11.449996948242188,0,0.0872415672492064,1.3124995529657948,100.0,1.071427403665386,101.3000030517578,-1.666680230103659,101.0999984741211,0.0872415672492064 1989,2010-02-16,100.6999969482422,101.0999984741211,99.4499969482422,100.9000015258789,2724081.0,0.01563283306615726,4.500019073534787,0.23529992550105588,46.844651384661695,47.662289369309974,0.32267477755958396,0.3573008137165914,-1.1825346794368414,-9.3278447054888,9.548835453092861,1.9499969482421875,-0.14126528663489069,-0.2600025177001868,-2.969555716572245,2.4495506811718712,-1.6147791171362087,1.0947740817358351,2.2000045776367045,42.85700130987897,-9.927455701446021,1.354776599436028,2,0.05000305175779829,0.15000152587889204,0.03750419616697798,-5.6749954223632955,9.200004577636705,1,0.08937438205311787,-2.333347865576658,99.1500015258789,1.3124995529657948,100.0,1.071427403665386,101.3000030517578,0.08937438205311787 1990,2010-02-17,102.6999969482422,103.0999984741211,101.0999984741211,101.3000030517578,1322112.0,0.01986097378958185,-1.2222184546263721,-6.999809269502832,61.64019925239989,48.632647368469456,-2.1372287887875387,-1.7065685817807292,-3.0998572624326783,-11.179389268342703,8.586687859889587,2.400001525878892,-0.09633794168095733,1.7249977111816577,-1.021194235815642,4.471189658178957,0.3519017376830078,3.0980936846803075,-6.199996948242202,90.12340795078038,31.09746752425265,1.3730959734986496,2,-2.7499961853027486,-1.849998474121108,-1.5499973297119283,-7.6749954223632955,8.200004577636705,2,0.06815969043823622,4.500019073534787,100.6999969482422,-2.333347865576658,99.1500015258789,1.3124995529657948,100.0,0.06815969043823622 1991,2010-02-18,104.0999984741211,104.5,102.1999969482422,102.6999969482422,2294148.0,0.013631952945280634,1.0909075145911737,1.0000054495912503,58.33333698725756,50.156416909887724,-3.5324646706860108,-3.0586142320119762,-4.400820596460022,-12.374982633742349,7.987286266502432,2.3000030517577983,-0.06766531880708726,2.994999313354498,-0.08206194096958086,6.072060567678577,1.4564686861924656,4.53352994051653,-7.467998504638672,92.66051835115395,32.95899045081157,1.5385306271620394,2,-3.5999984741210938,-3.25,-2.7249984741210938,-9.074996948242188,6.8000030517578125,3,0.04130646604021582,-1.2222184546263721,102.6999969482422,4.500019073534787,100.6999969482422,-2.333347865576658,99.1500015258789,0.04130646604021582 1992,2010-02-19,105.1999969482422,105.3000030517578,102.9000015258789,103.5,1962126.0,0.010566748225213196,1.5263052224961882,1.2142822109961477,59.72222222222222,52.08207565334568,-4.13448249023125,-4.034686701123448,-5.3950163276566485,-13.250924240705046,8.342929804136313,2.400001525878892,-0.3077613296678976,3.884997940063485,0.30580553891741147,7.464190341209559,2.095401739490441,5.674594140636529,-8.253276977539073,98.39990234375045,38.79543431269976,1.7895962005730384,2,-4.2999954223632955,-4.2999954223632955,-3.7624969482422017,-10.174995422363295,3.6000061035155966,4,0.0332699629423181,1.0909075145911737,104.0999984741211,-1.2222184546263721,102.6999969482422,4.500019073534787,100.6999969482422,0.0332699629423181 1993,2010-02-22,103.5,106.0,102.9000015258789,105.9000015258789,3018070.0,-0.016159667277163448,1.3846156103372487,-1.4117681377960765,53.141354773406896,52.76444980466931,-1.967263992187668,-2.211814390729927,-3.6261320296622728,-11.35843187814109,8.94853104234164,3.0999984741210938,-0.3760405414513883,2.035000991821292,-1.6502596248839012,5.720261608526485,0.19237068346869535,3.8776313001738885,-6.052083044433587,61.83207885179405,5.119529162084746,1.8426303083525937,2,-0.9749984741210938,-2.25,-1.7875003814697266,-8.474998474121094,3.5,0,0.04541059853374119,1.5263052224961882,105.1999969482422,1.0909075145911737,104.0999984741211,-1.2222184546263721,102.6999969482422,0.04541059853374119 1994,2010-02-23,102.0,104.3000030517578,101.8000030517578,104.0,2332837.0,-0.01449275362318836,-1.0833386315374294,0.8333328035146055,44.11765425863077,52.22659708005071,-0.3820234237116438,-0.6257592761680257,-2.023285626954703,-9.655140799947162,9.513637826924842,2.5,-0.0958806777366874,0.46000099182128906,-3.203559128504466,4.123561112147044,-1.3717790683415956,2.2917810519841737,-3.8679164008788973,18.36737235949073,-33.086705771886024,1.8317800601628786,2,0.5250015258789062,-0.75,-0.23749923706054688,-6.974998474121094,4.300003051757798,1,0.08431371053059888,1.3846156103372487,103.5,1.5263052224961882,105.1999969482422,1.0909075145911737,104.0999984741211,0.08431371053059888 1995,2010-02-24,100.9000015258789,103.0,100.0,102.8000030517578,3814909.0,-0.010784298765893041,1.6087008442107706,0.950000762939446,47.68787389004404,51.88150983190156,0.7673132285888329,0.40855133776375396,-0.8214311297142558,-8.33702330418049,9.027281955987153,3.0,0.23489697158142064,-0.5849975585937557,-4.252506152782118,3.0825110355946066,-2.4187518556879297,1.2487567385004184,-2.138484614687485,15.000025431315104,-35.25728301390662,1.8337542970941787,2,1.625,0.34999847412109375,0.8624992370605469,-5.875,6.900001525878892,2,0.08919722362632143,-1.0833386315374294,102.0,1.3846156103372487,103.5,1.5263052224961882,105.1999969482422,0.08919722362632143 1996,2010-02-25,100.4000015258789,101.5999984741211,99.8499984741211,100.9000015258789,2828434.0,-0.0049554013125734375,-1.1874916553815635,0.2631576833964451,53.74593368141931,52.438728655346296,1.2585749107600321,1.1319818825685104,-0.19749466446884867,-7.582872879965791,9.39759267682515,1.75,0.32019373521779926,-1.1899974822998018,-4.583581580946628,2.2035866163470246,-2.886789531623208,0.5067945670236043,-1.059405967582805,8.943136834087383,-43.19591786146757,1.6967920493234119,2,2.125,0.8499984741210938,1.3624992370605469,-5.375,9.5,3,0.1045816717173409,1.6087008442107706,100.9000015258789,-1.0833386315374294,102.0,1.3846156103372487,103.5,0.1045816717173409 1997,2010-02-26,101.0999984741211,101.6999969482422,99.5500030517578,100.5999984741211,1900968.0,0.006972081051829004,1.5294091247722308,-1.0,55.93750759959578,53.46341489440423,0.8169308938740869,0.44702856704694227,-0.7741490435289506,-7.994924666484806,9.74175867714846,2.1499938964844034,0.38444228281598214,-0.4850006103515625,-3.881297691343292,2.911296470640167,-2.1831491508474272,1.2131479301443022,4.900001525878906,24.03094815084697,-30.295293056239277,1.6981485404958638,2,1.625,0.15000152587890625,0.6625022888183594,-5.3249969482421875,8.200004577636705,4,0.09693376062974268,-1.1874916553815635,100.4000015258789,1.6087008442107706,100.9000015258789,-1.0833386315374294,102.0,0.09693376062974268 1998,2010-03-01,103.1999969482422,103.4000015258789,101.6999969482422,101.9000015258789,1657582.0,0.020771498573846747,-1.0000000000000167,2.599990844726591,56.21118365621643,54.50414070235477,-0.7243314451518756,-1.6177760060876238,-2.749650161401931,-9.796633385574367,10.284931692892641,2.3000030517578125,0.44779729516402256,1.5399978637695426,-1.9323880727447431,5.012383800283828,-0.19619510448760025,3.2761908320266855,2.6710031127929597,76.8419767680927,21.548856955821066,1.7361929682571409,3,-0.42499542236329546,-1.9499969482422017,-1.8499965667724751,-7.324996948242202,5.5,0,0.05426362663871176,1.5294091247722308,101.0999984741211,-1.1874916553815635,100.4000015258789,1.6087008442107706,100.9000015258789,0.05426362663871176 1999,2010-03-02,103.6999969482422,104.0,102.5,103.1999969482422,1040125.0,0.004844961383581925,1.7272575946733955,0.38461673895053955,57.878786897965384,54.08620599630649,-0.842641999960108,-2.1160028075212978,-3.0732547513857753,-10.025938846380754,10.683403126069468,1.5,0.688032570041841,1.9699981689453239,-1.611443513659438,5.551439851550086,0.17927732764295,3.7607190102476977,2.0445831726074175,93.2583537641233,36.254379930168355,1.79072084130238,3,-0.9249954223632955,-2.4499969482422017,-2.5624961853027486,-7.374996185302749,6.300003051757798,1,0.03182259545682409,-1.0000000000000167,103.1999969482422,1.5294091247722308,101.0999984741211,-1.1874916553815635,100.4000015258789,0.03182259545682409 2000,2010-03-03,104.9000015258789,105.8000030517578,103.5999984741211,104.1999969482422,2085401.0,0.011571886335113746,-1.3157924324497816,1.400009155273409,60.285714410275915,54.303136821086305,-1.897276425803824,-3.4370976886083895,-4.098625573204643,-10.947119584648206,10.384669746215167,2.2000045776367045,1.1095853213273585,3.135002517700201,-0.5599575671587189,6.829962602559121,1.287522475270734,4.982482560129668,-5.349998474121108,85.59997558593773,28.938010395502673,1.8474800424294624,3,-2.125,-3.6500015258789062,-3.825000762939453,-7.950000762939453,5.2999954223632955,2,0.013346058203188127,1.7272575946733955,103.6999969482422,-1.0000000000000167,103.1999969482422,1.5294091247722308,101.0999984741211,0.013346058203188127 2001,2010-03-04,104.4000015258789,105.5,103.8000030517578,104.1999969482422,1887865.0,-0.004766444163269656,-2.400019836577054,0.2857189567416014,63.1736656888548,54.68663053960104,-1.5089253418543223,-2.8716813095849147,-3.4020228505060146,-10.197113340808599,10.499672780582264,1.6999969482422017,1.4382320424778356,2.500002288818365,-1.377733876600999,6.377738454237729,0.5611342061086901,4.43887037152804,-4.724998474121108,77.59997558593773,19.35307378191999,1.9388680827096807,3,-1.625,-3.1500015258789062,-3.325000762939453,-7.225002288818359,5.7999954223632955,3,0.03256706394813702,-1.3157924324497816,104.9000015258789,1.7272575946733955,103.6999969482422,-1.0000000000000167,103.1999969482422,0.03256706394813702 2002,2010-03-05,106.5999984741211,107.0,104.5,105.0,1547231.0,0.021072767395476033,1.0833320087865137,7.999809269502761,70.63712461662791,56.6306049666256,-3.8995243059981703,-4.735598180791484,-5.329054509840404,-12.144546825222577,11.424298408625807,2.5999984741210938,1.3366935242810314,4.332499313354489,0.132465418896615,8.532533207812364,2.232482366125552,6.4325162605834265,-6.802495422363293,92.45280574421099,30.386804536038184,2.1000169472289363,3,-3.3249969482421875,-4.849998474121094,-5.899997711181641,-9.27499771118164,4.5,4,0.030956877101259384,-2.400019836577054,104.4000015258789,-1.3157924324497816,104.9000015258789,1.7272575946733955,103.6999969482422,0.030956877101259384 2003,2010-03-08,107.8000030517578,108.3000030517578,106.5999984741211,106.9000015258789,2142795.0,0.011257078750597005,-1.2666612413470202,0.5625014901175316,70.05651787476921,59.512700923974315,-4.945500745500425,-5.542440894280205,-6.283266574804358,-13.069672129079763,12.372797121078557,1.7000045776367045,1.256226067437737,5.102503585815413,0.48463493583383865,9.720372235796987,2.7935692608246256,7.4114379108062,-7.714400122070316,91.37931488073156,25.772974538868908,2.3089343249907874,3,-3.875,-5.400001525878892,-7.100002288818345,-10.475002288818345,3.5,0,0.013914656377883583,1.0833320087865137,106.5999984741211,-2.400019836577054,104.4000015258789,-1.3157924324497816,104.9000015258789,0.013914656377883583 2004,2010-03-09,108.9000015258789,109.0999984741211,107.3000030517578,108.0,1853907.0,0.010204067189060861,1.7692334779011094,1.0000000000000158,68.45239960417959,61.81987044776716,-5.547145396819516,-6.3621894288754675,-7.1615321445302556,-13.899974721493066,13.65805115225166,1.7999954223632955,1.0799659861613122,5.817501831054685,0.4951281794726299,11.13987548263674,3.1563150052636644,8.478688656845705,-8.321534588867209,96.36369185014205,32.45993201230554,2.6611868257910265,3,-4.575000762939453,-6.100002288818359,-8.200000762939453,-10.950000762939453,3.5999984741210938,1,-0.0018365893005903855,-1.2666612413470202,107.8000030517578,1.0833320087865137,106.5999984741211,-2.400019836577054,104.4000015258789,-0.0018365893005903855 2005,2010-03-10,110.0,110.1999969482422,108.1999969482422,109.0,1655397.0,0.010100995947733615,1.8571553133514407,1.1111092273131862,67.87880076959817,63.390189013120356,-5.834076028512271,-7.126620487249269,-8.041786687193934,-14.738706709814721,15.111215959693894,2.0,1.2063792092569798,6.472500228881842,0.41110575431451934,12.533894703449164,3.4418029915981805,9.503197466165503,-8.739810540019548,96.875044703526,35.096548766970066,3.0306972372836585,3,-5.125,-6.650001525878906,-8.875,-11.700000762939453,2.4000015258789062,2,0.0,1.7692334779011094,108.9000015258789,-1.2666612413470202,107.8000030517578,1.0833320087865137,106.5999984741211,0.0 2006,2010-03-11,110.4000015258789,111.6999969482422,109.3000030517578,109.8000030517578,2260815.0,0.003636377507989952,-1.9999952316238527,0.599998474121108,66.45571545633686,64.55887877498047,-5.214794754856499,-7.1779339569350356,-8.233820283000512,-14.872463331569264,16.59386874425512,2.3999938964844034,1.6992515911753117,6.417501831054693,-0.2733627855696028,13.10836644767899,3.072069522742538,9.762934139366848,-8.245831317072273,81.9445003698137,23.773971128673736,3.3454323083121507,3,-3.7000045776367045,-6.3000030517578125,-8.775001525878906,-12.10000228881836,3.5999984741210938,3,-0.0018116356419598523,1.8571553133514407,110.0,1.7692334779011094,108.9000015258789,-1.2666612413470202,107.8000030517578,-0.0018116356419598523 2007,2010-03-12,110.0999984741211,111.3000030517578,109.4000015258789,110.5,2478352.0,-0.0027174189095231505,-1.1111181753832562,-0.6666709052299474,72.91665894013946,66.41504269541637,-3.9156582377349167,-6.411171809631043,-7.731495000476897,-14.292483262059775,18.43608449257004,1.900001525878892,2.2346636264285564,5.612498855590815,-1.3325397869759144,12.557537498157544,2.1399795343074572,9.085018176874172,-6.800329056582186,68.62747151317848,10.469005454014379,3.4725193212833645,3,-3.0,-6.0,-8.424999237060547,-11.574996948242188,1.599998474121108,4,0.0009082513670026771,-1.9999952316238527,110.4000015258789,1.8571553133514407,110.0,1.7692334779011094,108.9000015258789,0.0009082513670026771 2008,2010-03-15,107.8000030517578,110.3000030517578,107.8000030517578,110.0,1605901.0,-0.020890058621607532,-1.2727304253739848,5.499971389879683,69.0789612376486,67.65950651093672,-0.9996562729885312,-3.615269886726324,-5.259791529265257,-11.732623066010547,20.1182265327426,2.5,2.6905377655229756,2.8800033569335852,-3.7350048593678338,9.495011573235004,-0.4275007512171243,6.187507465084295,-3.4922943305344916,11.363652126869999,-49.68715351235107,3.3075041081507077,3,-0.15000534057615766,-3.7000045776367045,-6.125003814697251,-9.275001525878892,0.8999938964844034,0,0.030612201567182362,-1.1111181753832562,110.0999984741211,-1.9999952316238527,110.4000015258789,1.8571553133514407,110.0,0.030612201567182362 2009,2010-03-16,109.6999969482422,109.6999969482422,108.0,108.0,1286017.0,0.017625174793104215,-1.0000000000000167,-0.7727269574626,77.49999880790651,69.57220477734012,-2.1892708841517816,-5.0661807988869185,-7.036606350732242,-13.371839264369186,21.773816255998085,1.8999938964844034,3.153407154315886,4.329997253417986,-2.300745114240925,10.960739621076897,1.0146260695885303,7.645368437247441,-4.505213639776628,48.71786846120777,-17.407960801212354,3.315371183829453,3,-1.9499969482422017,-5.599998474121108,-8.149997711181655,-10.824996948242202,-0.09999847412110796,1,0.01458528849613816,-1.2727304253739848,107.8000030517578,-1.1111181753832562,110.0999984741211,-1.9999952316238527,110.4000015258789,0.01458528849613816 2010,2010-03-17,109.6999969482422,110.6999969482422,109.5,110.0,1596522.0,0.0,-2.42857765667579,-0.17647270018219838,79.99999999999997,71.44179747857848,-1.605637983307986,-4.758858743705659,-6.9012161153150515,-13.138751706483248,22.881228402348793,1.1999969482422017,3.506841711576527,3.9799972534179773,-2.794754591990639,10.754749098826593,0.5926213307136692,7.367373176122285,-3.724588003003433,48.71786846120777,-23.623284807420262,3.387375922704307,3,-1.599998474121108,-4.324996948242202,-8.524997711181655,-10.824996948242202,-2.6999969482422017,2,0.025524185320432435,-1.0000000000000167,109.6999969482422,-1.2727304253739848,107.8000030517578,-1.1111181753832562,110.0999984741211,0.025524185320432435 2011,2010-03-18,108.4000015258789,109.9000015258789,108.0,109.9000015258789,1688663.0,-0.011850459968350324,1.5333353678385417,4.999949137887425,72.67082982270406,71.66776472369804,0.3592009252017192,-3.2888199868105517,-5.578082570775308,-11.61724866912482,23.29613356900968,1.9000015258789062,3.797591865533903,2.465001678466791,-4.365972695118373,9.295976052051955,-0.9504855083257837,5.880488865259366,-1.737642020279722,17.14281354631737,-58.77663365044418,3.415487186792579,3,0.7499961853027344,-3.0250015258789062,-7.225002288818359,-9.525001525878906,-2.0,3,0.03690036848426659,-2.42857765667579,109.6999969482422,-1.0000000000000167,109.6999969482422,-1.2727304253739848,107.8000030517578,0.03690036848426659 2012,2010-03-19,108.6999969482422,109.4000015258789,107.5999984741211,108.5,1650314.0,0.0027674854071997324,1.2499952316466079,-0.13333129882813446,69.23078564690911,71.57601669838026,0.4340632265969475,-3.4922070729442822,-5.879991018168383,-11.70771037741271,23.409408789859675,1.8000030517578125,3.9790249175748897,2.5899971008300895,-4.340302223541087,9.520296425201266,-0.8751525613554918,6.055146763015671,-1.4331209495258577,35.48383921166195,-38.65338144298166,3.465149662185585,3,0.8000030517577983,-3.3249969482422017,-7.524997711181655,-9.824996948242202,-2.6999969482422017,4,0.04875807912194707,1.5333353678385417,108.4000015258789,-2.42857765667579,109.6999969482422,-1.0000000000000167,109.6999969482422,0.04875807912194707 2013,2010-03-22,108.1999969482422,109.1999969482422,106.5999984741211,108.5,2007229.0,-0.004599816136499735,2.05882722531883,-1.500038147554564,65.73427916565291,71.27400331632174,1.1139086293818536,-2.7637395752404785,-5.387753529314736,-11.00135200796798,23.132964937951243,2.599998474121108,4.169290792217907,1.8549972534179773,-5.021193117142033,8.731187623977988,-1.583097931862028,5.2930924386979825,3.5,39.024367550870615,-31.343596405454853,3.4380951852800075,3,0.9500007629394389,-2.8249969482422017,-7.024997711181655,-9.324996948242202,1.1000061035155966,0,0.03234750553342658,1.2499952316466079,108.6999969482422,1.5333353678385417,108.4000015258789,-2.42857765667579,109.6999969482422,0.03234750553342658 2014,2010-03-23,110.5999984741211,110.6999969482422,108.0999984741211,108.0999984741211,1782285.0,0.022181160753885543,-1.0799987792968864,-8.333248563145707,68.38710503077841,71.33048156756398,-1.139409886655585,-4.728867507255387,-7.687194582339728,-13.169364016817923,23.556109121896263,2.599998474121108,4.090066823682903,3.8249988555908203,-2.9823882331210996,10.63238594430274,0.42130531123486037,7.22869239994678,0.9979985046386872,97.56101191860702,27.91688629862648,3.403693544355958,3,-1.4500007629394531,-5.025001525878892,-9.424999237060547,-11.724998474121094,-1.6999969482421875,1,-0.01717903754151917,2.05882722531883,108.1999969482422,1.2499952316466079,108.6999969482422,1.5333353678385417,108.4000015258789,-0.01717903754151917 2015,2010-03-24,109.9000015258789,111.3000030517578,108.9000015258789,110.6999969482422,1376686.0,-0.006329086418622176,1.3999923706345923,-0.3199981689453182,67.51594399531928,71.44828473856202,-0.508571128291166,-3.499461037873729,-6.908816808380749,-12.20236830546635,24.872922839562026,2.400001525878892,3.9370526478375893,2.67500190734863,-3.671443421232766,9.021447235930026,-0.4982207569420609,5.848224571639321,1.5980354827881058,70.21276250367286,1.509936838930841,3.1732226642906958,3,-0.9500007629394531,-4.275001525878906,-9.10000228881836,-10.325000762939453,-0.3000030517578125,2,-0.0027297820527070193,-1.0799987792968864,110.5999984741211,2.05882722531883,108.1999969482422,1.2499952316466079,108.6999969482422,-0.0027297820527070193 2016,2010-03-25,110.9000015258789,110.9000015258789,109.5,110.0,1238507.0,0.009099180947368168,2.111109227313186,-1.1250083446979973,64.82761233374474,70.54950178229595,-1.5982617130092365,-3.870960362232097,-7.804304634831823,-12.961173361081109,26.325120575769624,1.4000015258789062,3.7847625662138995,3.1500019073486385,-2.520420698651307,8.820424513348584,0.3147906043486586,5.985213210348618,0.500074712097188,91.48933752570888,24.725336382828786,2.835211302999974,3,-1.9500007629394531,-5.275001525878906,-10.500001907348633,-10.775001525878906,-6.3000030517578125,3,-0.035166830227399304,1.3999923706345923,109.9000015258789,-1.0799987792968864,110.5999984741211,2.05882722531883,108.1999969482422,-0.035166830227399304 2017,2010-03-26,110.9000015258789,111.1999969482422,109.5999984741211,111.1999969482422,818780.0,0.0,9.666819256884718,-0.3333276819395741,61.654146983659864,69.72452242074165,-1.6459349434333603,-3.266604951842183,-7.6363855473865385,-12.734295191049597,28.023745339924595,1.599998474121108,3.564765984994253,2.660001754760742,-2.2309788449156684,7.550982354437153,0.21451145492254398,5.10549205459894,0.4040731568200897,91.48933752570888,26.689007317945,2.4454902998382044,3,-1.9500007629394531,-5.275001525878906,-10.22500228881836,-10.450000762939453,-8.700004577636705,4,-0.040577095925015905,2.111109227313186,110.9000015258789,1.3999923706345923,109.9000015258789,-1.0799987792968864,110.5999984741211,-0.040577095925015905 2018,2010-03-29,108.8000030517578,112.0999984741211,108.1999969482422,111.0999984741211,1832040.0,-0.01893596433928868,-1.2285674426107396,7.666768393478995,49.65035450057536,66.63011749770486,0.6826152327829504,-0.7647670261113575,-5.4087509731635635,-10.386190732304499,28.905082630827362,3.900001525878892,3.2936102636829787,0.28000297546385866,-3.9990034297960193,4.559009380723737,-1.8595002271660803,2.4195061780937976,-2.2000045776367045,17.500114440917613,-41.518667918026004,2.1395032026299403,3,0.5499954223632955,-2.975002288818345,-7.900001525878892,-8.350002288818345,-8.800003051757798,0,-0.02573532144503521,9.666819256884718,110.9000015258789,2.111109227313186,110.9000015258789,1.3999923706345923,109.9000015258789,-0.02573532144503521 2019,2010-03-30,107.0,108.5,105.6999969482422,108.3000030517578,2948967.0,-0.01654414523225256,2.29412715081992,0.565219843099521,39.99998982746365,62.1856719229786,2.3013592452090563,1.365131107399435,-3.5219628805272123,-8.325272462831634,29.204060923337018,3.1000061035155966,2.891916935184696,-1.685000228881833,-5.398573460537676,2.02857300277401,-3.541786844709762,0.1717863869460956,5.099998474121094,20.31254284082804,-32.51657268286442,1.8567866158279236,3,1.8999977111816406,-1.1749992370605469,-5.112499237060547,-6.549999237060547,-8.349998474121094,1,0.02149535562390459,-1.2285674426107396,108.8000030517578,9.666819256884718,110.9000015258789,2.111109227313186,110.9000015258789,0.02149535562390459 2020,2010-03-31,106.3000030517578,107.0999984741211,105.4000015258789,106.3000030517578,2407636.0,-0.006542027553665397,1.1250083446979795,-0.0,36.60129480467479,58.177945809864234,2.758425879561699,2.292951220700033,-2.754420815190869,-7.38414412755165,28.884521618056354,1.6999969482421875,2.678811418865905,-2.454997253417986,-5.912086699672457,1.0020921928364857,-4.183541976545229,-0.726452530290743,5.7999954223632955,13.432864713692394,-34.23806877200296,1.7285447231272377,3,2.4499969482422017,-0.47500228881834516,-4.412502288818345,-5.850002288818345,-2.1000061035155966,2,0.024459063024251826,2.29412715081992,107.0,-1.2285674426107396,108.8000030517578,9.666819256884718,110.9000015258789,0.024459063024251826 2021,2010-04-01,107.8000030517578,108.0,106.4000015258789,106.5,804963.0,0.014111006180024699,-1.133331298828125,100.0,43.030307233832005,55.26678154174456,1.3012008370365606,1.1180543004439443,-4.139038754869205,-8.646212758437926,28.68050048149814,1.6999969482422017,2.15712389426848,-1.1249973297119311,-3.9585361327573594,1.7085414733334972,-2.5417667312346452,0.291772071810783,4.031995544433613,35.82093461264272,-8.81913086218075,1.4167694015227112,4,0.9499969482422017,-1.9750022888183452,-5.912502288818345,-7.350002288818345,-5.300003051757798,3,0.016697545189299,1.1250083446979795,106.3000030517578,2.29412715081992,107.0,-1.2285674426107396,108.8000030517578,0.016697545189299 2022,2010-04-06,109.9000015258789,110.0999984741211,108.1999969482422,108.4000015258789,3660322.0,0.01948050477431651,1.0000080309673953,1.1538434451917448,56.441720950108866,54.23427507335077,-0.6824420949661345,-0.7610600164271943,-6.0807551142396505,-10.493652948512675,28.28301058962254,2.2999954223632955,1.6293335653384844,0.8100009918212834,-1.8312892654532504,3.451291249095817,-0.5106441368159835,2.1306461204585503,1.6747171875000078,67.164209696851,17.558332032420893,1.320645128637268,4,-1.1500015258789062,-4.075000762939453,-8.012500762939453,-9.450000762939453,-4.900001525878906,1,-0.048225686789547306,-1.133331298828125,107.8000030517578,1.1250083446979795,106.3000030517578,2.29412715081992,107.0,-0.048225686789547306 2023,2010-04-07,109.3000030517578,110.5,108.8000030517578,110.1999969482422,1599402.0,-0.005459494684172728,1.2666625976562689,-0.5999959309896022,48.666685655401174,52.04311736497553,0.10057838758902449,-0.04524305945436424,-5.310064165184642,-9.665173447539829,27.546853244761692,1.6999969482422017,1.2922827422562904,0.13500251770018679,-2.436316010058391,2.7063210454587647,-1.1506567461791093,1.4206617815794829,2.0277269741211086,76.47064103388772,25.647320634686892,1.2856592638792923,4,-0.5500030517577983,-2.4000053405761577,-7.312503814697251,-8.850002288818345,-6.2000045776367045,2,-0.06495888293940366,1.0000080309673953,109.9000015258789,-1.133331298828125,107.8000030517578,1.1250083446979795,106.3000030517578,-0.06495888293940366 2024,2010-04-08,108.6999969482422,109.3000030517578,107.5999984741211,109.0,1550945.0,-0.005489534188132361,2.7777495210485252,0.3333389847749898,46.79486991385627,49.740775800368525,0.45005416099827755,0.5681397551297351,-4.5428184010128945,-8.833065667357701,26.354674945391988,1.7000045776367045,1.0211326317868554,-0.45500335693357385,-3.0322102857865048,2.122203571919357,-1.7436068213600464,0.8336001074928987,2.390623937636704,64.7058119548163,13.05369627149463,1.2886034644264663,4,0.05000305175779829,-1.3999977111816548,-6.687496185302749,-8.249996185302749,-6.899993896484403,3,-0.08003677270004639,1.2666625976562689,109.3000030517578,1.0000080309673953,109.9000015258789,-1.133331298828125,107.8000030517578,-0.08003677270004639 2025,2010-04-09,110.0,110.3000030517578,108.9000015258789,109.4000015258789,1127076.0,0.011959550029948973,1.333326975528842,-1.9999745689436887,55.12820073917103,48.66306340097145,-0.9323153023174484,-0.7714140985851827,-5.705384405205052,-9.899034820420582,24.945515269080598,1.6000061035155966,0.877923666957102,0.8449996948242244,-1.7322072340287065,3.4222066236771553,-0.4436037696022481,2.133603159250697,0.8629961114789069,87.80487351017408,30.47445174933408,1.2886034644264663,4,-1.25,-2.1500015258789062,-7.987499237060547,-9.549999237060547,-5.5,4,-0.10318180431019175,2.7777495210485252,108.6999969482422,1.2666625976562689,109.3000030517578,1.0000080309673953,109.9000015258789,-0.10318180431019175 2026,2010-04-12,110.1999969482422,110.5999984741211,109.6999969482422,110.5,1016856.0,0.0018181540749291347,2.600006103515568,-0.5000063578449212,54.83870967741936,47.90579258916695,-1.3880147389026547,-1.040510680041919,-5.64350645999032,-9.88061946884676,23.14207215645772,0.900001525878892,0.47556461688749607,1.054996871948262,-1.503352461633014,3.6133462055295382,-0.224177794842376,2.3341715387389,0.44447937981270513,86.66661580403692,25.475055456738744,1.27917466679064,4,-1.4499969482422017,-2.2499961853027486,-8.187496185302749,-9.749996185302749,-8.899993896484403,0,-0.054446462487816816,1.333326975528842,110.0,2.7777495210485252,108.6999969482422,1.2666625976562689,109.3000030517578,-0.054446462487816816 2027,2010-04-13,110.1999969482422,110.4000015258789,108.6999969482422,109.5,1847110.0,0.0,2.090900263559414,-2.333299425258283,56.666666666666664,48.68538282984376,-1.6737671455506842,-1.0884398002100966,-5.4697220479446145,-9.675158668603217,21.068533875452047,1.7000045776367045,0.11801523737946695,1.049996948242196,-1.5165885455401735,3.6165824420245656,-0.23329579864898164,2.3332896951333737,0.40000152587889204,86.66661580403692,21.734536769265958,1.2832927468911826,4,-2.1999969482422017,-1.8999977111816548,-8.187496185302749,-9.749996185302749,-12.049995422363295,1,-0.06987293249979554,2.600006103515568,110.1999969482422,1.333326975528842,110.0,2.7777495210485252,108.6999969482422,-0.06987293249979554 2028,2010-04-14,111.0999984741211,111.0999984741211,109.8000030517578,110.9000015258789,1763569.0,0.008166983219623836,12.000152590219109,0.28571117166211957,51.85185185185185,50.00225638810911,-2.4732980395277764,-1.8219501589744027,-6.198016967851871,-10.391919251419964,19.89584539710429,1.2999954223632955,-0.23810964269637225,1.7849987030029268,-0.8398007984999936,4.409798204505847,0.47259895225145954,3.097398453754394,-5.6999969482421875,100.0,37.57614570925613,1.3123997507514635,4,-2.8499984741210938,-2.3499984741210938,-8.58749771118164,-10.39999771118164,-10.900001525878892,2,-0.054905477568858774,2.090900263559414,110.1999969482422,2.600006103515568,110.1999969482422,1.333326975528842,110.0,-0.054905477568858774 2029,2010-04-15,111.3000030517578,111.8000030517578,110.3000030517578,111.4000015258789,1531537.0,0.001800221245577216,2.3333276819396636,-0.500000000000071,55.384618093274526,52.08929230906464,-2.2341466276373723,-1.9983992310450134,-6.239793600022381,-10.372926867278593,18.752896063234378,1.5,-0.5363444155479158,1.9050029754638587,-0.8628380311833581,4.672843982111075,0.5210824721402503,3.288923478787467,-5.786001586914054,83.87099949793746,21.50573083306834,1.3839205033236095,4,-2.200000762939439,-2.5500030517577983,-8.137500762939439,-9.950000762939439,-11.550003051757798,3,-0.07367479202874294,12.000152590219109,111.0999984741211,2.090900263559414,110.1999969482422,2.600006103515568,110.1999969482422,-0.07367479202874294 2030,2010-04-16,112.5,113.6999969482422,111.1999969482422,111.1999969482422,3098274.0,0.010781643444198075,-2.846144817305858,-13.000228885326461,56.060598179002874,53.53710241408362,-2.7515398768034203,-3.1387993254760715,-7.325608069269606,-11.364684565523177,17.495839820903115,2.5,-0.4541482415182543,2.9649997711181584,-0.13153424411800074,6.0615337863543175,1.4167327635000788,4.513266778736238,-6.734558471679691,76.00006103515597,16.60336980998145,1.5482670076180771,4,-1.8500022888183594,-2.950000762939453,-8.9375,-10.75,-16.5,4,-0.09511108398437518,2.3333276819396636,111.3000030517578,12.000152590219109,111.0999984741211,2.090900263559414,110.1999969482422,-0.09511108398437518 2031,2010-04-19,112.4000015258789,113.6999969482422,111.4000015258789,112.5,2131088.0,-0.0008888753255208437,-1.1904734224398956,-0.0769217225958669,55.63909645043935,53.447921914120336,-2.157271683807636,-2.8709615620667392,-7.029640109045204,-11.037350402427876,17.00592750486361,2.2999954223632955,-0.0338995886235125,2.665001296997076,-0.6330202530481017,5.963022847042254,1.0159905219744871,4.314012072019665,-6.158486672363281,74.00009155273409,17.891958925364747,1.6490107750225855,4,-1.7500038146972656,-2.8500022888183594,-8.28750228881836,-9.250003814697266,-15.150001525878906,0,-0.07028471013018633,-2.846144817305858,112.5,2.3333276819396636,111.3000030517578,12.000152590219109,111.0999984741211,-0.07028471013018633 2032,2010-04-20,114.0,114.9000015258789,112.1999969482422,113.3000030517578,1551277.0,0.014234861676160282,1.1600036621093637,-7.000076295109626,70.31248323619774,55.85301053420884,-3.480539942061327,-4.272596699928215,-8.33205370041226,-12.409578273065335,16.839604820347343,2.7000045776367045,0.5949829583325652,3.9999996185302678,0.23366721779476052,7.766332019265775,2.116833418162514,5.883165818898021,-7.310976220800782,82.35290597740807,20.478712924616012,1.8831662003677534,4,-2.75,-3.8499984741210938,-8.60000228881836,-9.900001525878906,-14.150001525878906,1,-0.11140348200212458,-1.1904734224398956,112.4000015258789,-2.846144817305858,112.5,2.3333276819396636,111.3000030517578,-0.11140348200212458 2033,2010-04-21,111.6999969482422,114.9000015258789,111.5,114.9000015258789,2174060.0,-0.02017546536629644,1.1249979138404171,-4.571455040871822,67.66915740527227,58.17237581103284,-0.8988161663799161,-1.7886426796723356,-5.7534444522407,-9.943961600216937,17.045814543455464,3.4000015258789062,0.9928009955161912,1.5249965667724723,-2.2143380149933307,5.264331148538275,-0.3446707241104292,3.394663857655374,-4.354094949308603,30.43466001914036,-35.18089521864001,1.8696672908829015,4,0.10000228881834516,-1.5499954223632955,-6.099998474121108,-7.599998474121108,-12.199996948242202,2,-0.12130703484837047,1.1600036621093637,114.0,-1.1904734224398956,112.4000015258789,-2.846144817305858,112.5,-0.12130703484837047 2034,2010-04-22,108.6999969482422,111.0999984741211,107.8000030517578,111.0,3284309.0,-0.026857655165291483,1.6399963378906364,0.7187499254942994,57.69228512014345,58.45727407558534,2.3481130010025737,1.11909201340994,-2.5684301038986916,-6.800367418282818,16.1345796921701,3.8999938964844034,0.9055951765002135,-1.3800033569335852,-5.170072687023222,2.410065973156051,-3.2750380219784034,0.515031308111233,6.2000045776367045,12.67597309724509,-57.080791450386556,1.8950346650448195,4,2.6500053405761577,1.4500045776367045,-2.8249988555908345,-4.599998474121108,-9.449996948242202,3,-0.07819687432049605,1.1249979138404171,111.6999969482422,1.1600036621093637,114.0,-1.1904734224398956,112.4000015258789,-0.07819687432049605 2035,2010-04-23,109.5999984741211,110.5,108.6999969482422,108.6999969482422,2558012.0,0.008279683083224354,-3.0000000000000946,-0.3913044920488508,55.9999816894625,58.58630429914569,1.5482156882673621,0.20602566662935828,-3.2659208470819863,-7.5597947217870285,14.980483146138953,1.8000030517577983,1.0442601363131843,-0.4650016784667912,-4.26044141745615,3.3304380605225674,-2.3627215479614705,1.432718191027888,5.3000030517578125,25.352053650773676,-46.685727229564925,1.897719869494682,4,1.7500038146972656,0.5500030517578125,-3.674999237060547,-5.5,-10.049995422363295,4,-0.08987225010269406,1.6399963378906364,108.6999969482422,1.1249979138404171,111.6999969482422,1.1600036621093637,114.0,-0.08987225010269406 2036,2010-04-26,107.0,113.3000030517578,105.3000030517578,111.4000015258789,6996219.0,-0.02372261414524568,-1.051283255131986,-4.888882295596229,40.645160972762056,56.80613699982296,4.0750991101121485,2.6339066786860883,-0.4958961978414038,-4.788205687159149,14.029099462453665,8.0,1.214740552188104,-2.870000076293948,-6.879514324476403,1.1395141718885071,-4.874757200385176,-0.8652429522027205,7.758001556396479,17.70830435884875,-52.676189962276396,2.0047571240912245,4,3.1000022888183594,3.1000022888183594,-0.2625007629394531,-2.9000015258789062,-7.150001525878906,0,-0.10280373831775702,-3.0000000000000946,109.5999984741211,1.6399963378906364,108.6999969482422,1.1249979138404171,111.6999969482422,-0.10280373831775702 2037,2010-04-27,106.4000015258789,109.3000030517578,103.5,105.6999969482422,5492903.0,-0.005607462374963457,-1.2745116812049007,-0.1590918942913043,40.64516097276209,55.560949124368534,4.55878730105583,3.035102059493852,0.31257138392800243,-4.035129148013738,13.118207243710838,5.800003051757798,1.1142145866067636,-3.2449985504150334,-7.508169062185289,1.0181719613552218,-5.376583806300161,-1.1134132945299058,7.979680090332025,25.43860647119803,-42.35116494125353,2.1315852558851294,4,2.799999237060547,2.799999237060547,0.8624973297119141,-2.3000030517578125,-4.900001525878906,1,-0.0859962537092015,-1.051283255131986,107.0,-3.0000000000000946,109.5999984741211,1.6399963378906364,108.6999969482422,-0.0859962537092015 2038,2010-04-28,106.0,107.5999984741211,104.5,105.5999984741211,3598353.0,-0.0037594127832941693,-1.3846156103372487,0.571427014419473,41.176482321250234,53.98226737192139,4.648069387305668,3.3882986939171644,0.9480943299190301,-3.4636608161610383,12.948269360521946,3.0999984741210938,0.9842848555612989,-3.504999923706052,-8.058990957357523,1.048991109945419,-5.781995440531787,-1.2280044068803164,7.726900719238273,25.510196137659186,-40.90703512901252,2.276995516825735,4,3.200000762939453,3.200000762939453,1.4375,-1.9000015258789062,-6.25,2,-0.058018882319612275,-1.2745116812049007,106.4000015258789,-1.051283255131986,107.0,-3.0000000000000946,109.5999984741211,-0.058018882319612275 2039,2010-04-29,109.3000030517578,109.5,105.4000015258789,106.0999984741211,2111561.0,0.031132104261865967,1.2777778955153976,7.999980926586396,47.97688778970742,53.08407732866634,1.1561086782654826,0.2840019231072404,-2.123153666597105,-6.627950366999187,13.690417346337524,4.099998474121094,0.8943768419121199,-0.31999702453614987,-4.721239946761457,4.081245897689158,-2.5206184856487965,1.8806244365764968,3.813283624326175,59.18368617974531,-4.341098887755706,2.2006214611126538,4,-0.10000228881834516,-0.10000228881834516,-2.037504196166978,-5.2000045776367045,-10.100006103515597,3,-0.08966150757669344,-1.3846156103372487,106.0,-1.2745116812049007,106.4000015258789,-1.051283255131986,107.0,-0.08966150757669344 2040,2010-04-30,108.9000015258789,110.0999984741211,108.3000030517578,109.9000015258789,1292602.0,-0.0036596661913126383,1.5714332425068323,-0.31249955296580506,46.28572898396994,52.0448142768364,1.1082970097658489,0.9368066297705582,-1.558804546659303,-6.118730952886182,14.519944570493157,1.7999954223632955,0.8124740055890669,-0.8499984741210938,-4.983812300129884,3.2838153518876965,-2.916905387125496,1.2169084388833085,3.6364879496400278,55.102039227531904,-5.268448110500685,2.066906913004395,4,0.2999992370605469,0.2999992370605469,-1.5375041961669922,-4.8000030517578125,-9.5,4,-0.0886134195653403,1.2777778955153976,109.3000030517578,-1.3846156103372487,106.0,-1.2745116812049007,106.4000015258789,-0.0886134195653403 2041,2010-05-03,109.5999984741211,109.9000015258789,107.5999984741211,109.0,1092882.0,0.0064278874052710044,2.8333237966265488,-0.5999984741210938,48.351652958213094,49.604722023727,-0.034251050811590744,0.3990337294415838,-2.128064522507472,-6.7051291693803705,15.099522028435535,2.3000030517578125,0.6638474907962433,-0.24000129699706463,-4.272187402170175,3.792184808176046,-2.25609434958362,1.7760917555894906,2.3943016328667,92.42424067277403,33.91852391150406,2.0160930525865544,5,-0.3999977111816406,-0.3999977111816406,-2.312498092651367,-5.5,-7.2999954223632955,0,-0.09169703980184196,1.5714332425068323,108.9000015258789,1.2777778955153976,109.3000030517578,-1.3846156103372487,106.0,-0.09169703980184196 2042,2010-05-04,104.5999984741211,109.5999984741211,104.4000015258789,109.3000030517578,2466293.0,-0.04562043859134368,-1.0392150996234668,-7.833360883994738,35.42601096306207,46.02215019681475,3.9025274330834776,5.250824648782157,2.911805862182206,-1.623443704131077,15.256992362030934,5.1999969482421875,0.26200574866331294,-4.975001144409177,-9.637900727999934,-0.31210156081841944,-7.3064509362045555,-2.643551352613798,6.884643626447428,3.5087202687689896,-47.69319988986708,2.3314497917953774,5,3.8000030517578125,4.600002288818359,2.687501907348633,-0.5,0.9000015258789062,1,-0.04541109052860248,2.8333237966265488,109.5999984741211,1.5714332425068323,108.9000015258789,1.2777778955153976,109.3000030517578,-0.04541109052860248 2043,2010-05-05,102.1999969482422,105.1999969482422,101.3000030517578,103.9000015258789,2570043.0,-0.022944565591678012,-1.2285727987513906,0.36170274933891977,31.428558972417107,43.10395840262294,5.378885794156531,7.4748795639805365,5.379415953782342,0.8355364173132358,15.55237337975663,3.8999938964844034,-0.23635638558070582,-7.0200023651122905,-12.733735432640998,-1.306269297583583,-9.876868898876637,-4.163135831347944,8.805566626292205,10.227208689191617,-35.32037554007226,2.8568665337643515,5,5.100006103515597,5.900005340576158,5.087503433227525,1.900001525878892,3.3000030517577983,2,-0.006849285412373396,-1.0392150996234668,104.5999984741211,2.8333237966265488,109.5999984741211,1.5714332425068323,108.9000015258789,-0.006849285412373396 2044,2010-05-06,100.0,103.9000015258789,99.6500015258789,100.1999969482422,2700409.0,-0.021526389568840787,-8.44450849411685,0.11764494688610279,25.490196078431325,39.713982223619475,6.945388483302025,9.475488911563346,7.6712081348106835,3.1070669777902395,16.568303060228796,4.25,-1.2147811955488663,-8.784999465942377,-15.834083452370763,-1.7359154795139915,-12.309541459156563,-5.260457472728191,10.22911873271228,3.349268673039829,-36.76223668908435,3.5245419932141924,5,6.475002288818359,7.275001525878906,7.587499618530273,4.299999237060547,8.699996948242202,3,-0.0024999999999999467,-1.2285727987513906,102.1999969482422,-1.0392150996234668,104.5999984741211,2.8333237966265488,109.5999984741211,-0.0024999999999999467 2045,2010-05-07,98.6500015258789,100.0,94.9499969482422,96.0,5677290.0,-0.013499984741210946,-1.1263136591641798,-13.250209811550137,24.299065420560694,37.897749384486,7.351916804082606,10.468290440269797,9.134669024364982,4.526265183762291,17.564877029931665,5.050003051757798,-2.1151959218884144,-9.567498016357419,-17.913015094164763,-1.2219809385500753,-13.740256555261084,-5.394739477453754,10.521205486150038,24.749186921129365,-10.618116930189274,4.172758538903672,5,3.8749961853027344,6.274997711181641,8.71249771118164,5.649997711181641,10.650001525878892,4,0.005575219603205062,-8.44450849411685,100.0,-1.2285727987513906,102.1999969482422,-1.0392150996234668,104.5999984741211,0.005575219603205062 2046,2010-05-10,104.1999969482422,104.8000030517578,101.3000030517578,102.0,2503882.0,0.056259456021471754,1.0588179855760125,0.8301870496140734,34.03908139098539,37.16374054206636,1.52314734911225,4.685995997180527,3.781085758906613,-0.9087812570698048,17.89754735191023,6.150001525878892,-2.5780811687020417,-3.7175025939941264,-12.193305847762502,4.75830065977425,-7.9554042208783216,0.5203990328900687,3.2646648561323275,63.13992516424034,32.32321146524539,4.237901626884188,5,-1.674999237060561,0.7250022888183452,3.087503433227525,0.10000228881834516,4.7000045776367045,0,-0.046065216534963316,-1.1263136591641798,98.6500015258789,-8.44450849411685,100.0,-1.2285727987513906,102.1999969482422,-0.046065216534963316 2047,2010-05-11,102.5,104.8000030517578,101.0999984741211,104.0,2813105.0,-0.01631475046094888,1.3870950276134444,-0.6818191276121999,34.71760839446564,36.44608788353474,2.9186816888859966,6.0918849558948125,5.639223897794494,0.8918577804572294,18.75668585248547,3.7000045776367045,-3.1601949597728236,-5.032499694824224,-13.767322960175335,3.702323570526886,-9.39991132749978,-0.6650880621486692,3.462902021638655,73.65856635861266,41.025769045150334,4.3674116326755525,5,0.024997711181640625,2.424999237060547,4.787500381469727,1.7999992370605469,6.300003051757798,1,-0.0019511897389482558,1.0588179855760125,104.1999969482422,-1.1263136591641798,98.6500015258789,-8.44450849411685,100.0,-0.0019511897389482558 2048,2010-05-12,105.0,105.0999984741211,101.8000030517578,102.5999984741211,938917.0,0.024390243902439046,1.538459506964772,-1.6000010172526042,43.75000322187366,35.97643404266432,0.29269419224404203,3.2796037173201285,3.2619762505207603,-1.5047147815561885,19.353517129957577,3.2999954223632955,-3.2320387663649512,-2.227499771118161,-10.863256661849931,6.408257119613609,-6.545378216484039,2.0903786742477166,-10.050003051757798,99.01479350652181,61.21970088620196,4.317878445365883,5,-2.4750022888183594,-0.07500076293945312,2.2875003814697266,-0.7000007629394531,3.0,2,0.004761904761904745,1.3870950276134444,102.5,1.0588179855760125,104.1999969482422,-1.1263136591641798,98.6500015258789,0.004761904761904745 2049,2010-05-14,103.0999984741211,108.1999969482422,102.9000015258789,107.9000015258789,1996308.0,-0.01809525262741818,-1.0384609741568835,-2.0,39.379081789627115,35.20902879884846,1.3641968863135787,4.778794446931002,5.249063872442662,0.5102714083155888,19.369740228077976,5.2999954223632955,-3.3200779955188295,-3.71750106811524,-12.317701694200764,4.882699557970284,-8.017601381158002,0.5825992449275219,-7.94700149536132,61.50944547833126,21.225795352888326,4.30010031304276,5,-0.6749992370605469,1.8250007629394531,4.725000381469727,1.2000007629394531,5.3000030517578125,4,0.02327838565857321,1.538459506964772,105.0,1.3870950276134444,102.5,1.0588179855760125,104.1999969482422,0.02327838565857321 2050,2010-05-17,101.8000030517578,103.5,101.0999984741211,101.6999969482422,1835862.0,-0.012609073148430738,-2.6923013721140414,-0.020834591652805986,41.12628137427063,34.40620973396596,1.733432865445593,5.519035346341013,6.584149204217667,1.9092791668594629,18.86640745319799,2.4000015258789062,-3.439606730549812,-4.482496643066426,-12.924077365422292,3.9590840792894397,-8.703287004244359,-0.2617062818884932,-6.125126074218727,9.85922152220401,-31.905293146996428,4.220790361177929,5,0.47499465942384234,3.1249961853027486,6.224996566772475,2.4999961853027486,5.899993896484403,0,0.06777989871941625,-1.0384609741568835,103.0999984741211,1.538459506964772,105.0,1.3870950276134444,102.5,0.06777989871941625 2051,2010-05-18,104.5,104.9000015258789,102.8000030517578,103.5999984741211,2557178.0,0.02652256254716856,1.4705797875443904,8.999465974979671,46.974518540044265,35.68937724251954,-1.9736254783441325,2.315564379388462,3.9674588042895493,-0.6630245403308948,18.188389425480946,3.099998474121108,-3.900503506091468,-1.3874996185302706,-9.349505838743383,6.574506601682842,-5.368502728636827,2.5935034915762856,-8.324118223632809,47.88735572650647,3.8901030976662554,3.9810031101065575,5,-2.9250030517577983,0.4249992370605469,3.799999237060547,-0.20000076293945312,1.8000030517577983,1,0.04593304355749095,-2.6923013721140414,101.8000030517578,-1.0384609741568835,103.0999984741211,1.538459506964772,105.0,0.04593304355749095 2052,2010-05-19,101.3000030517578,103.5999984741211,101.1999969482422,102.4000015258789,4230438.0,-0.030621980365954093,-2.6922797030429884,-1.2222184546263881,43.12865575350349,36.98938799597357,0.7923653948277689,4.759339302780475,7.144372329252448,2.6705065067412477,17.208464688192976,3.3000030517577983,-4.428383582893744,-3.9524967193603686,-11.182365986248826,3.2773725475280884,-7.567431352804604,-0.337562085916133,-4.643156668515601,2.816966487608473,-41.721058772347824,3.614934633444231,5,0.2749938964844034,3.6249961853027486,7.049997329711928,2.9999961853027486,0.8999938964844034,2,0.07502466184762113,1.4705797875443904,104.5,-2.6923013721140414,101.8000030517578,-1.0384609741568835,103.0999984741211,0.07502466184762113 2053,2010-05-20,98.1500015258789,102.6999969482422,96.6500015258789,101.6999969482422,3867222.0,-0.031095769308806864,1.1801803287928028,3.2272730425373726,33.627007310555115,37.893478132876226,3.6961491676081977,7.211919028258407,10.195525555832944,5.913928373872778,16.89104238829596,6.0499954223632955,-5.203585574388825,-6.424998474121097,-13.65042781273543,0.8004308644932365,-10.037713143428263,-2.81228380481393,10.049995422363295,12.987018134186224,-28.47161802854982,3.6127146693071692,5,3.4249954223632955,6.774997711181641,9.999998092651367,6.149997711181641,5.75,3,0.10850740051258012,-2.6922797030429884,101.3000030517578,1.4705797875443904,104.5,-2.6923013721140414,101.8000030517578,0.10850740051258012 2054,2010-05-21,100.1999969482422,100.5999984741211,97.3000030517578,98.1500015258789,4560682.0,0.020886351405942527,1.3157875011711895,-0.5774642438830462,37.8151107855141,39.39526095120437,1.8746457815166337,4.735253162242117,8.033003258268252,3.949464995824414,18.32222308948719,3.2999954223632955,-5.246123085450066,-3.950003051757804,-11.153730014563394,3.2537239110477856,-7.551866533160606,-0.3481395703550021,7.769000091552741,43.03024754379752,3.1611975010613733,3.601863481402798,5,2.225002288818345,4.725002288818345,8.300003051757798,4.100002288818345,1.0,4,0.07784434420478914,1.1801803287928028,98.1500015258789,-2.6922797030429884,101.3000030517578,1.4705797875443904,104.5,0.07784434420478914 2055,2010-05-24,99.75,102.0999984741211,98.0,101.3000030517578,2195713.0,-0.0044909876441877605,1.6031786783441033,-0.7561007380059946,36.10718521622411,39.625050265119796,2.790541947899058,4.647770182936938,8.327462603033808,4.473665351417765,19.664140381945792,4.099998474121094,-4.969037706117774,-3.9075000762939425,-10.885682366677628,3.070682214089743,-7.396591221485778,-0.41840893110210686,7.992617129516617,37.57573908025568,4.174684518437651,3.4890911451918405,5,2.674999237060547,5.174999237060547,9.17500114440918,4.549999237060547,2.4499969482422017,0,0.0867168072769815,1.3157875011711895,100.1999969482422,1.1801803287928028,98.1500015258789,-2.6922797030429884,101.3000030517578,0.0867168072769815 2056,2010-05-25,96.0,97.4499969482422,95.25,96.5500030517578,5170970.0,-0.03759398496240607,-1.14633529092142,0.3548399799174983,37.426893279189905,39.92608191897804,5.8726181350056095,7.938431494590944,11.862247605844885,8.266437348323038,20.503562453303886,4.5,-4.394786152414653,-7.107500076293945,-14.68470112942741,0.46970097683951906,-10.89610060286067,-3.3188995497272202,11.520764817443862,8.982037569521157,-27.035275224791977,3.78860052656673,5,5.724998474121094,8.924999237060547,14.099998474121094,9.099998474121094,2.8000030517577983,1,0.1218749682108562,1.6031786783441033,99.75,1.3157875011711895,100.1999969482422,1.1801803287928028,98.1500015258789,0.1218749682108562 2057,2010-05-26,97.25,98.0,96.5999984741211,97.9499969482422,7219361.0,0.01302083333333326,2.4999904632932157,1.2727146622278296,42.51134483830057,39.78845320969214,4.24611337458029,6.290295579614764,10.416791925551166,7.06371888299185,20.770445888637358,2.0,-3.579434048667025,-5.400000000000006,-13.240515557702324,2.4405155577023123,-9.320257778851158,-1.4797422211488538,9.779934224746114,26.845648580727165,-11.920305742622872,3.9202577788511572,5,4.474998474121094,7.674999237060547,12.849998474121094,7.849998474121094,1.9499969482422017,2,0.09305915734455317,-1.14633529092142,96.0,1.6031786783441033,99.75,1.3157875011711895,100.1999969482422,0.09305915734455317 2058,2010-05-27,99.8499984741211,100.3000030517578,97.5500030517578,97.9000015258789,3407120.0,0.02673520281872599,-1.0754764783785118,-2.78572207084463,49.77578229865054,40.94364215513919,0.9373330423651396,3.379183180136806,7.721667178801752,4.522609032125672,20.80375888640243,3.0500030517577983,-3.34617519077338,-2.492501449584964,-10.261893251382375,5.2768903522124475,-6.377197350483669,1.3921944513137419,6.708738381635172,67.15327735472682,22.91976250027652,3.8846959008987088,5,0.22500228881835938,5.075000762939453,10.85000228881836,5.850002288818359,-0.9499969482421875,3,0.023535288032379587,2.4999904632932157,97.25,-1.14633529092142,96.0,1.6031786783441033,99.75,0.023535288032379587 2059,2010-05-28,99.5,101.1999969482422,99.0,101.0999984741211,2727985.0,-0.003505242658684682,1.444447270153286,-0.8205133221174538,51.30970593774267,42.07513377330275,0.8079317010364804,3.117164346316031,7.909259216450266,4.8933342635938,21.55566612014182,2.1999969482422017,-3.0374519500557255,-2.352499771118161,-9.484301575717652,4.779302033481329,-5.918400673417906,1.213401131181584,6.6063873815260195,62.04380944107155,14.711744834445405,3.5659009022997465,5,0.5750007629394531,4.625,11.475000381469727,6.200000762939453,2.4000015258789062,4,0.04422112086310448,-1.0754764783785118,99.8499984741211,2.4999904632932157,97.25,-1.14633529092142,96.0,0.04422112086310448 2060,2010-05-31,99.25,100.9000015258789,99.0500030517578,100.0,1852207.0,-0.002512562814070307,-2.2174057267202167,0.46875044703526214,40.88397634801532,41.39840686307732,0.7355223387068008,2.7480355447571867,7.990599289231511,5.167607898615756,22.588634504961004,1.849998474121108,-3.2835861807667186,-2.119999694824216,-8.51155552647488,4.271556136826447,-5.315777610649548,1.0757782210011158,6.422131886264978,67.22692523702409,20.99001158650649,3.1957779158253325,5,0.17499923706054688,4.875,11.500001907348633,6.450000762939453,3.1500015258789062,0,0.019647324415538625,1.444447270153286,99.5,-1.0754764783785118,99.8499984741211,2.4999904632932157,97.25,0.019647324415538625 2061,2010-06-01,99.5500030517578,100.1999969482422,97.4499969482422,98.9499969482422,2278947.0,0.003022700773378295,1.894746141120116,-0.8000081380207954,44.27184719158115,41.52542813397484,-0.38049172254513053,1.7460271843362847,7.56385411944639,4.844371279051913,23.56035302186774,2.75,-3.2376879809282713,-1.3174968719482507,-6.43868753803217,3.8036937941356683,-3.8780922049902102,1.2430984610937088,5.7052435590565835,64.13055556937643,20.47984212942147,2.560595333041962,6,-0.5750045776367045,4.574996948242202,11.199998855590835,6.149997711181655,2.25,1,0.026619726923630793,-2.2174057267202167,99.25,1.444447270153286,99.5,-1.0754764783785118,99.8499984741211,0.026619726923630793 2062,2010-06-02,99.8499984741211,100.3000030517578,98.1999969482422,99.25,1329136.0,0.0030135149489380897,1.799993896515434,0.9999872844718444,39.065804960114946,42.12973898392592,-1.0144845017154154,1.129856027566916,7.128318175401674,4.508280417645381,23.57991145082356,2.1000061035155966,-3.182472381463043,-0.7800014495849581,-5.604324898272338,4.044321999102422,-3.1921631739286482,1.632160274758732,5.00503827226072,64.00004069010379,26.222607016912207,2.4121617243436932,6,-1.1749992370605469,2.674999237060547,10.250003814697266,7.125003814697266,2.849998474121108,2,-0.010515727976054268,1.894746141120116,99.5500030517578,-2.2174057267202167,99.25,1.444447270153286,99.5,-0.010515727976054268 2063,2010-06-03,101.5,102.1999969482422,101.0999984741211,101.3000030517578,1214555.0,0.01652480271501,-2.666624281572704,0.33332909477006045,46.56652395648296,43.102118225144686,-2.390725772508432,-0.6063650301025234,5.375273698341118,2.8314116830760554,22.611289131185547,2.349998474121108,-3.520908342200073,0.9049999237060575,-3.8813725999601587,5.691372447372274,-1.4881863381270506,3.2981861855391656,2.970835276526543,85.26322214226944,48.40213237597689,2.3931862618331072,6,-2.7750015258789062,1.0249977111816406,7.700000762939453,5.475002288818359,2.0,3,-0.022660128588746775,1.799993896515434,99.8499984741211,1.894746141120116,99.5500030517578,-2.2174057267202167,99.25,-0.022660128588746775 2064,2010-06-04,99.75,102.9000015258789,99.25,101.4000015258789,1568229.0,-0.017241379310344862,-1.7547165465637515,-8.250133516441009,45.68420132876837,44.16623112653849,-0.7948584944419395,1.1846846832869034,6.922400012000082,4.584013420354779,21.389154419219338,3.6500015258789062,-3.516756338720313,-0.8325000762939396,-5.626714664971132,3.961714512383253,-3.229607370632536,1.5646072180446566,4.352001865465482,42.20185541119587,1.845682433579661,2.3971072943385945,6,-0.6749992370605469,2.7749977111816406,9.450000762939453,7.225002288818359,5.949996948242202,4,-0.008521287961113733,-2.666624281572704,101.5,1.799993896515434,99.8499984741211,1.894746141120116,99.5500030517578,-0.008521287961113733 2065,2010-06-07,99.1999969482422,100.1999969482422,97.5999984741211,98.0,2202181.0,-0.005513815055215976,-1.599998474121108,-0.7272702051611737,37.731469217146135,44.200072897422515,-0.36998597927450305,1.8740902669445347,7.281521924355985,5.125462807466292,19.38206239454744,2.599998474121108,-2.8813286073670383,-1.4100028991699105,-6.16368255390698,3.3436767555671594,-3.7868427265384383,0.9668369281986173,4.547924842604658,32.1100647728053,-6.992178753014997,2.376839827368533,6,0.5500030517577983,3.325000762939439,10.000003814697251,7.775005340576158,6.7000045776367045,0,0.027217788918334707,-1.7547165465637515,99.75,-2.666624281572704,101.5,1.799993896515434,99.8499984741211,0.027217788918334707 2066,2010-06-08,99.4000015258789,100.8000030517578,98.25,99.6999969482422,2581050.0,0.002016175239814455,1.0399962158318727,-0.24999682107753643,44.89246859745058,44.464642203994735,-0.041327081046404146,1.3660839042341735,6.85678680129034,4.924367627405218,18.93863170867749,2.5500030517577983,-2.526514372602648,-0.9699985504150419,-5.43652911700282,3.4965320161727362,-3.203263833708931,1.2632667328788472,4.008003393334079,33.962302175671745,-9.327857486291528,2.2332652832938904,6,0.7749977111816406,3.0249977111816406,9.799999237060547,7.774997711181641,5.0,1,0.03018108605580805,-1.599998474121108,99.1999969482422,-1.7547165465637515,99.75,-2.666624281572704,101.5,0.03018108605580805 2067,2010-06-09,102.3000030517578,102.4000015258789,98.8000030517578,99.9499969482422,1558066.0,0.0291750652048417,1.823524835893427,-7.833473207700254,61.30790700536466,45.74598939362964,-2.4022778479991445,-1.6334151757745161,3.7611195440641865,2.0704654014261195,18.248783638510414,3.599998474121108,-1.9810761943398205,1.940002822875968,-2.507303033532054,6.38730867928399,-0.28365010532805,4.163655751079986,0.781681670686666,88.67928059169492,39.83934276971024,2.2236529282040123,6,-2.1250038146972514,-0.025005340576157664,6.899997711181655,4.924999237060561,1.3999938964844034,2,-0.004887585386943005,1.0399962158318727,99.4000015258789,-1.599998474121108,99.1999969482422,-1.7547165465637515,99.75,-0.004887585386943005 2068,2010-06-10,105.5,106.1999969482422,101.1999969482422,101.8000030517578,2888496.0,0.03128051664498188,-1.040812513429278,1.5744626972274778,63.58975141476359,47.11043889107641,-5.270821875483961,-5.05310823824631,0.4663064901955494,-1.07393679826302,17.34786531786004,5.0,-1.1059727933743204,5.114999771118164,0.5537092259414322,9.676290316294896,2.8343544985298053,7.395645043706523,-10.25,91.86049915766131,40.53889698932689,2.2806452725883646,6,-3.6750030517577983,-3.9250030517577983,3.3000011444091797,1.7250022888183594,-2.9000015258789062,3,-0.02654031328680373,1.823524835893427,102.3000030517578,1.0399962158318727,99.4000015258789,-1.599998474121108,99.1999969482422,-0.02654031328680373 2069,2010-06-11,105.5,106.5999984741211,104.5,106.5999984741211,1759125.0,0.0,2.8181843402992115,-0.2972971301080889,65.09186109938558,49.800203863450875,-4.839100480880319,-5.126948441750542,0.42756383822900546,-1.0289545962201316,17.42660427565656,2.0999984741210938,-0.4849592226313746,4.994999694824216,0.02499448146490124,9.96500490818353,2.5099970881445586,7.480002301503873,-10.031000061035158,87.77779473198784,33.28329197037648,2.4850026066796573,6,-3.4750022888183594,-3.9250030517577983,2.200002670288086,1.7250022888183594,3.5,4,-0.018957345971563955,-1.040812513429278,105.5,1.823524835893427,102.3000030517578,1.0399962158318727,99.4000015258789,-0.018957345971563955 2070,2010-06-14,108.6999969482422,108.9000015258789,106.0999984741211,106.5,1936207.0,0.030331724627888246,1.153843445191732,-2.000000000000013,84.3243160763303,54.25047818397856,-7.328294237316555,-8.20414110837946,-2.7522238610296625,-4.17129173192798,17.302510239536552,3.4000015258789062,-0.23244843060693654,7.849996948242207,1.6867790049830802,14.013214891501335,4.768387976612644,10.931605919871771,-12.785757067871103,98.12202301426244,36.30610822546348,3.0816089716295614,6,-5.449996948242202,-6.774997711181655,-1.824995040893569,-1.4749946594238423,4.300003051757798,0,-0.02759889681899863,2.8181843402992115,105.5,-1.040812513429278,105.5,1.823524835893427,102.3000030517578,-0.02759889681899863 2071,2010-06-15,109.3000030517578,109.5999984741211,107.5999984741211,108.0,2051030.0,0.005519835513898785,1.1052699208146612,0.5909112977617997,83.75349840744462,59.215777455904075,-7.151918670106028,-8.881462177904083,-3.372988802930095,-4.695193184668923,17.653440089513346,2.0,0.03722692542160644,8.210002899169908,1.1410490818910688,15.278956716448747,4.675525990530488,11.744479807809327,-12.606617472656225,97.22226343038903,29.702975781401506,3.534476908639422,6,-5.7000045776367045,-6.875003814697251,-5.5750045776367045,-4.375003814697251,7.199996948242202,1,-0.031107057922668657,1.153843445191732,108.6999969482422,2.8181843402992115,105.5,-1.040812513429278,105.5,-0.031107057922668657 2072,2010-06-16,108.9000015258789,109.8000030517578,107.5,109.6999969482422,1530268.0,-0.0036596661913126383,3.599971008522071,-0.6153796495181931,78.91373085461854,62.80991155569693,-5.959920886286596,-8.308895711084375,-3.066521755509612,-4.212656793567589,17.672425967557107,2.3000030517577983,0.7269555368275178,7.430001449584964,-0.45632295247787624,15.316325851647804,3.4868392485535367,11.373163650616391,-11.174086915175778,89.53487340536908,21.061759293715753,3.943162201031422,6,-5.200000762939453,-6.375,-5.1750030517578125,-3.9750022888183594,7.1999969482421875,2,-0.04132231347058912,1.1052699208146612,109.3000030517578,1.153843445191732,108.6999969482422,2.8181843402992115,105.5,-0.04132231347058912 2073,2010-06-17,108.8000030517578,109.9000015258789,107.8000030517578,108.3000030517578,1535905.0,-0.0009182596209362792,-1.7999979654948106,-0.6250035762991392,80.194797152355,66.6444222027621,-5.269683276923885,-7.768406731291478,-3.0438055257095726,-4.021883455858628,16.790702704680854,2.099998474121108,1.3292430157517856,6.797502899169913,-1.5685621552433702,15.163567953583197,2.6144703719632645,10.980535426376562,-9.866679596949197,79.62966364269552,9.916015265679718,4.183032527206642,6,-5.050003051757798,-6.225002288818345,-5.0750045776367045,-3.8750038146972514,7.7999954223632955,3,-0.04687505478367904,3.599971008522071,108.9000015258789,1.1052699208146612,109.3000030517578,1.153843445191732,108.6999969482422,-0.04687505478367904 2074,2010-06-18,108.0,108.9000015258789,107.5,108.4000015258789,2047843.0,-0.007352969019469802,1.0,-0.8000030517578125,77.4294460920311,71.05530852219378,-3.549630607543719,-6.69746788651068,-2.31263126666947,-3.134835954887734,15.824919484319604,1.4000015258789062,2.0885015783014467,5.607499694824213,-3.1240094360536546,14.33900882570208,1.2417451293852793,9.973254260263147,-7.750675176662966,50.0,-19.200857759545386,4.365754565438936,6,-3.924999237060547,-5.424999237060547,-4.275001525878906,-3.075000762939453,6.699996948242202,4,-0.05000001412850841,-1.7999979654948106,108.8000030517578,3.599971008522071,108.9000015258789,1.1052699208146612,109.3000030517578,-0.05000001412850841 2075,2010-06-21,108.4000015258789,109.9000015258789,107.9000015258789,109.1999969482422,1742386.0,0.003703717832212128,-1.222227873639951,1.9999809265864668,77.57007035675608,74.68615316211661,-2.8020350965205836,-6.762945897668956,-2.8201420290027244,-3.468534072837599,15.380199835751798,2.0,2.5701397542854068,5.575001144409185,-3.457135425363603,14.607137714181974,1.0589328595227983,10.091069429295572,-6.992595498236852,37.50003973640459,-31.006155173952678,4.5160682848863924,6,-4.049999237060547,-5.825000762939453,-4.725002288818359,-3.4750022888183594,4.2999954223632955,0,0.005535041196266466,1.0,108.0,-1.7999979654948106,108.8000030517578,3.599971008522071,108.9000015258789,0.005535041196266466 2076,2010-06-22,107.6999969482422,109.6999969482422,107.0,107.5999984741211,1507252.0,-0.00645760671386697,-3.1538560856373428,-0.12499880790029878,73.86014896085004,76.08084671272609,-0.8949781856901069,-5.419315355962468,-2.244444895570453,-2.646545052904031,14.268309936705325,2.6999969482422017,3.251295183018044,4.28999671936036,-4.389598798876236,12.969592237596956,-0.049801039757937815,8.629794478478658,-5.273479460811728,24.137813100979418,-43.082021889133316,4.339797759118298,6,-2.149997711181655,-5.124996185302749,-4.099998474121108,-2.774997711181655,4.900001525878892,1,0.04921080038938941,-1.222227873639951,108.4000015258789,1.0,108.0,-1.7999979654948106,108.8000030517578,0.04921080038938941 2077,2010-06-23,106.3000030517578,108.5999984741211,106.3000030517578,107.1999969482422,1739093.0,-0.012999015191775709,-4.111135600691607,-9.000076295108489,64.81481307055583,76.21696467448078,1.2651270021033412,-3.485244891501466,-0.9875894448998679,-1.177773834021636,13.184462467292517,2.2999954223632955,4.217126635293127,2.437502670288069,-5.823431811647879,10.698437152224017,-1.692964570679905,6.567969911256043,-2.9766674797135124,0.0,-62.254968051273714,4.130467240967972,6,0.8999977111816548,-3.725002288818345,-3.050004959106431,-1.3750038146972514,5.599998474121108,2,0.09595481331525257,-3.1538560856373428,107.6999969482422,-1.222227873639951,108.4000015258789,1.0,108.0,0.09595481331525257 2078,2010-06-24,102.1999969482422,107.5999984741211,102.1999969482422,107.5999984741211,2196495.0,-0.03857014097656508,-1.0000000000000053,6.0000423858124154,56.60375884062937,75.27384220128565,5.417509107125085,0.8430687148174769,2.8896704008085834,2.95988292301503,12.733369473832855,5.400001525878892,4.9344062637104145,-1.7800033569335767,-9.865624830467937,6.305618116600783,-5.822814093700757,2.2628073798336032,7.7000045776367045,0.0,-62.115079758476384,4.042810736767183,6,3.850002288818345,0.3750038146972514,1.0500011444091655,2.725002288818345,13.800003051757798,3,0.13600784678025346,-4.111135600691607,106.3000030517578,-3.1538560856373428,107.6999969482422,-1.222227873639951,108.4000015258789,0.13600784678025346 2079,2010-06-28,103.9000015258789,104.4000015258789,102.0999984741211,103.3000030517578,1926504.0,0.01663409616829692,1.875006556517178,-0.11111079714434961,61.92893361697613,72.78546637246852,3.8740775410465176,-0.5379797653837528,0.9756334899840908,1.2982162927667247,12.532982853597291,2.3000030517578125,5.15135520541682,-0.29999885559081463,-8.1070139306035,7.507016219421871,-4.2035063930971575,3.603508681915528,5.8459999084472685,23.076953173142194,-41.06414903908222,3.9035075375063406,6,2.0999984741210938,-1.3250007629394531,-0.6500034332275391,1.0249977111816406,11.199996948242188,0,0.1222328850984562,-1.0000000000000053,102.1999969482422,-4.111135600691607,106.3000030517578,-3.1538560856373428,107.6999969482422,0.1222328850984562 2080,2010-06-29,101.1999969482422,103.1999969482422,100.5999984741211,102.8000030517578,1828049.0,-0.025986569181755015,1.1666709052299495,-2.6666836209197426,54.05404012164411,69.48552656293512,6.0327327859599365,2.4407422496310147,3.3871331553487494,3.9909101521873254,12.46882918028627,3.3000030517578125,5.004899693087538,-3.0975032806396285,-10.689984925140962,4.494978363861705,-6.893744102890295,0.6987375416110382,8.240164367675774,6.593390931079873,-58.83019644411471,3.79624082225067,6,4.050003051757798,1.3750038146972514,2.475002288818345,3.725002288818345,15.300003051757798,1,0.13339921350891393,1.875006556517178,103.9000015258789,-1.0000000000000053,102.1999969482422,-4.111135600691607,106.3000030517578,0.13339921350891393 2081,2010-06-30,102.1999969482422,102.5999984741211,100.5,101.4000015258789,2318494.0,0.009881423222882546,1.6250005960470162,-0.49999523164662557,49.753679770171345,66.24552088688544,4.380320677298329,1.7385909037984106,2.107523727053106,3.0292580371378364,12.042997350027617,2.0999984741210938,4.847101371840111,-2.2300029754638473,-9.56165189479907,5.101645943871375,-5.895827435131466,1.435821484203771,6.709754597167958,20.98762059861577,-39.780192167061735,3.6658244596676144,6,3.0000038146972514,0.3750038146972514,1.4750022888183452,2.725002288818345,15.5,2,0.10273972909527163,1.1666709052299495,101.1999969482422,1.875006556517178,103.9000015258789,-1.0000000000000053,102.1999969482422,0.10273972909527163 2082,2010-07-01,98.8000030517578,102.1999969482422,98.4499969482422,100.8000030517578,2136762.0,-0.03326804303336994,-1.7777652191604898,-2.5000143051965567,33.65855619212357,61.07482744685972,6.925225318258839,5.3291149739536365,5.131054403840963,6.4873378008744425,11.819805964135385,3.75,3.8993177902215734,-5.577497100830087,-13.06070549511557,1.905711293455397,-9.319101297972821,-1.835892903687352,9.436968370019542,3.82520267920914,-50.81982270580012,3.7416041971427405,7,5.374996185302749,4.449996948242202,4.524995803833022,6.124996185302749,17.099998474121108,3,0.13967606271362132,1.6250005960470162,102.1999969482422,1.1666709052299495,101.1999969482422,1.875006556517178,103.9000015258789,0.13967606271362132 2083,2010-07-02,99.1999969482422,100.6999969482422,98.5999984741211,100.3000030517578,1490024.0,0.004048521094426105,1.2105318106618943,0.5500030517577983,34.92822896642559,56.35246998845911,5.61023991584446,5.004562230650961,4.42563071252529,6.149143821997598,12.198029386510733,2.099998474121108,2.8817960461072403,-5.062503051757801,-12.798331779443416,2.6733256759278134,-8.930417415600616,-1.1945886879149867,8.058277026181628,12.6050323191162,-36.285420707662674,3.867914363842809,7,4.975002288818345,4.475002288818345,4.125001907348619,5.725002288818345,17.200004577636705,4,0.12802424363241616,-1.7777652191604898,98.8000030517578,1.6250005960470162,102.1999969482422,1.1666709052299495,101.1999969482422,0.12802424363241616 2084,2010-07-05,98.9000015258789,100.0,98.5500030517578,99.9499969482422,1080295.0,-0.0030241474958897507,1.521730477068749,0.9545359966708657,22.777802031706855,50.264440174564754,5.010566691264714,5.520659945705859,4.507126829610243,6.477887810747092,12.149296875782976,1.4499969482422017,1.9952413257128825,-5.319998550415036,-13.168727280987767,2.5287301801576945,-9.244362915701402,-1.3956341851286709,7.477444745926761,9.473780581825359,-31.81819791615252,3.924364365286364,7,5.1749954223632955,4.774997711181641,3.5999984741210938,6.024997711181641,14.699996948242188,0,0.172901903036337,1.2105318106618943,99.1999969482422,-1.7777652191604898,98.8000030517578,1.6250005960470162,102.1999969482422,0.172901903036337 2085,2010-07-06,101.9000015258789,102.1999969482422,99.1999969482422,99.9499969482422,1030387.0,0.030333669906112082,1.3529454003643901,-1.85715531335146,31.86274271477029,45.59806170277812,1.1081078541412097,2.8810203290525465,1.2899686259127066,3.5259697824131564,11.416546658977044,3.2999954223632955,1.099441514634492,-2.454998779296872,-10.028213884505703,5.118216325911959,-6.241606331901295,1.3316087733075506,3.6846998135704183,83.13260985864478,46.894790036865174,3.7866075526044165,7,1.6249961853027344,1.7749977111816406,0.1999988555908203,3.0249977111816406,8.299995422363295,1,0.1295387316053167,1.521730477068749,98.9000015258789,1.2105318106618943,99.1999969482422,-1.7777652191604898,98.8000030517578,0.1295387316053167 2086,2010-07-07,102.4000015258789,102.8000030517578,99.9000015258789,101.5999984741211,915262.0,0.004906771270980048,2.6249880791165663,0.4102570121796181,34.14634146341466,42.1904537464291,-0.2489371429280709,2.7587385237342517,0.657961679829171,3.074253864523726,10.76765385478225,2.900001525878892,0.24063426561636447,-2.104998779296878,-9.377868996981434,5.167871438387678,-5.741433888139156,1.5314363295454,2.471229374449706,90.80457552563851,58.77588469600978,3.6364351088422793,7,0.6249961853027344,1.2749977111816406,-0.6250019073486328,2.5249977111816406,7.5,2,0.13769529554701898,1.3529454003643901,101.9000015258789,1.521730477068749,98.9000015258789,1.2105318106618943,99.1999969482422,0.13769529554701898 2087,2010-07-08,101.8000030517578,103.4000015258789,101.1999969482422,103.0,1215871.0,-0.005859360011527648,1.2000045776367045,-1.4999904632932333,33.33333333333336,39.6048509122851,-0.39603987277995145,3.498739835847985,1.1356021793788074,3.7402949905037843,10.529500432467975,2.2000045776367045,-0.7414333706740024,-2.67999725341798,-9.98813320941737,4.62813870258141,-6.334065231417668,0.9740707245817077,2.4291044533621715,67.0103303607523,39.30905732982919,3.654067977999692,7,-0.3750038146972514,1.9499969482422017,-0.2500038146972514,3.1249961853027486,9.0,3,0.15618854046988995,2.6249880791165663,102.4000015258789,1.3529454003643901,101.9000015258789,1.521730477068749,98.9000015258789,0.15618854046988995 2088,2010-07-09,102.6999969482422,103.0999984741211,101.9000015258789,103.0,742489.0,0.008840804219100384,3.79998779296875,0.25000317892245766,37.44074561273473,36.88394113403606,-1.360747161476752,2.5067432414664808,0.13408077728733758,2.925819696576596,11.068482620814004,1.2999954223632955,-1.6633630658708825,-1.640003204345689,-8.973101274240094,5.693094865548716,-5.306552239292884,2.0265458306015063,0.9511995011899899,85.5669113841617,58.179389828959515,3.666549034947201,7,-1.7749977111816548,1.0500030517577983,-2.099998474121108,2.225002288818345,8.800003051757798,4,0.12852974654214577,1.2000045776367045,101.8000030517578,2.6249880791165663,102.4000015258789,1.3529454003643901,101.9000015258789,0.12852974654214577 2089,2010-07-12,103.5,104.0999984741211,101.9000015258789,102.8000030517578,591942.0,0.0077897086224936185,1.3157937005091633,-2.333299425258283,38.604643570529554,35.167341517245546,-2.484756064924909,1.6329446186996677,-0.8666321899593186,2.1921064204102834,11.422775493612743,2.1999969482421875,-2.335970480946969,-0.7400001525878963,-8.06103049851059,6.581030193334797,-4.400515325549236,2.9205150203734433,-5.050003051757798,87.75513699429972,59.100216046051465,3.660515172961344,7,-2.2250022888183594,0.25,-2.875001907348633,1.4249992370605469,8.400001525878906,0,0.12463769590221174,3.79998779296875,102.6999969482422,1.2000045776367045,101.8000030517578,2.6249880791165663,102.4000015258789,0.12463769590221174 2090,2010-07-13,105.6999969482422,106.0999984741211,103.4000015258789,103.5999984741211,965387.0,0.021256009161760403,-1.160004150403291,3.0000108991825205,45.652171028582394,34.711618323735664,-4.446943219874086,-0.8467414395089463,-3.2330178829746785,0.0399308121382802,11.458720595038868,2.6999969482421875,-2.5312638265287006,1.609996795654311,-5.4443497483559185,8.66434333966454,-1.9171764763508037,5.137170067659426,-7.136999969482417,93.54835931020418,61.664976872741214,3.5271732720051143,7,-3.424999237060561,-1.9499969482422017,-4.899997711181655,-0.7749977111816548,5.7000045776367045,1,0.07473984630053732,1.3157937005091633,103.5,3.79998779296875,102.6999969482422,1.2000045776367045,101.8000030517578,0.07473984630053732 2091,2010-07-14,105.9000015258789,107.0,105.0999984741211,105.8000030517578,880012.0,0.0018921909499640677,-1.5333224826940781,0.04761835560997698,49.08256511497118,36.425397092940955,-4.544846831576706,-1.3855644830528036,-3.623084156579438,-0.1329579495531874,11.429649795071855,1.9000015258789062,-3.001943149574501,1.980001449584961,-4.6996148136974085,8.65961771286733,-1.359806682056231,5.319809581226153,-7.03552448730467,81.03451904585259,43.254320857361854,3.339808131641186,7,-3.125,-1.8250007629394531,-4.762502670288086,-0.9750022888183594,3.7999954223632955,2,0.04060429990940562,-1.160004150403291,105.6999969482422,1.3157937005091633,103.5,3.79998779296875,102.6999969482422,0.04060429990940562 2092,2010-07-15,104.4000015258789,106.4000015258789,103.5,106.0999984741211,1391872.0,-0.014164305744919559,1.5217371113160356,-17.000228885326035,55.72918177479678,38.73661407164886,-2.4216074216176793,-0.25294759171538317,-2.1733050385518595,1.3681468854565821,11.128569575961542,2.9000015258789062,-3.1374278857479254,0.7050014495849553,-5.558502458327936,6.968505357497847,-2.4267505043714834,3.836753403541394,-5.047393109619122,49.01962250941333,6.19360743449905,3.1317519539564445,7,-1.625,-0.22500228881835938,-3.1000022888183594,0.5249977111816406,2.5,3,0.052681991567180564,-1.5333224826940781,105.9000015258789,-1.160004150403291,105.6999969482422,1.3157937005091633,103.5,0.052681991567180564 2093,2010-07-16,103.6999969482422,106.4000015258789,102.6999969482422,105.3000030517578,2055341.0,-0.006705024592008169,-1.0555546136566014,0.9411817504555038,49.45053655215726,41.700251240587804,-1.1355664022628815,0.04783966857901589,-1.4553198432039238,2.092341126236647,10.680771812935049,3.7000045776367045,-3.2466920585287937,0.2599971771240348,-5.5254291993303895,6.045423553578459,-2.6327160111031844,3.152710365351254,-3.888545036958007,35.294038449168305,-9.61576704562448,2.8927131882272135,7,-0.599998474121108,0.47500228881834516,-2.474998474121108,1.2250022888183452,2.5,4,0.06846679182699766,1.5217371113160356,104.4000015258789,-1.5333224826940781,105.9000015258789,-1.160004150403291,105.6999969482422,0.06846679182699766 2094,2010-07-19,102.5999984741211,104.9000015258789,102.3000030517578,103.8000030517578,1092930.0,-0.010607507295011143,-1.8888945403065878,0.7500000000000044,54.216876329687544,44.18404386446749,0.6084567690574829,0.7615878001210774,-0.27882878032488634,3.2343291273580235,10.293609509026455,2.599998474121108,-2.6981670924334935,-0.5700012207031193,-5.949142249081234,4.809139807674995,-3.2595717348921767,2.119569293485938,-2.357233677513946,6.382885471351077,-41.58196643023129,2.689570514189056,7,0.8500022888183594,1.5750007629394531,-0.900001525878892,2.325000762939453,2.2000045776367045,0,0.08674465553840882,-1.0555546136566014,103.6999969482422,1.5217371113160356,104.4000015258789,-1.5333224826940781,105.9000015258789,0.08674465553840882 2095,2010-07-20,109.0,109.3000030517578,101.0,103.9000015258789,6640209.0,0.06237818344113499,1.9122794337120015,-4.249982516037612,65.45456310935486,47.66273515846085,-5.228308860923676,-5.8933117569225715,-6.482870884783381,-3.0684770496641534,10.076180353377277,8.300003051757798,-1.9941101812100328,5.800000381469729,0.29287607768830526,11.307124685251154,3.0464382295790102,8.553562533360449,-8.351801091189287,96.38550672949134,43.14897350404912,2.753562151890715,7,-3.8499984741210938,-4.825000762939453,-7.200002670288086,-4.075000762939453,-4.0,1,0.026605518586044985,-1.8888945403065878,102.5999984741211,-1.0555546136566014,103.6999969482422,1.5217371113160356,104.4000015258789,0.026605518586044985 2096,2010-07-21,113.0,113.5,109.1999969482422,109.3000030517578,4970285.0,0.03669724770642202,-1.205124593588985,0.7254898147552562,81.4159351784772,53.005246474587935,-8.455791256158562,-9.987979045421255,-10.41531116964397,-6.939051575204488,10.52929426565872,4.5,-0.8718332432902116,9.535000228881842,2.7535159036398937,16.31648455412379,6.144258066260861,12.925742391502823,-12.0,96.0,35.004940426621545,3.3907421626209757,7,-5.75,-7.025001525878906,-10.412500381469727,-8.075000762939453,-6.0,2,-0.014159278532045128,1.9122794337120015,109.0,-1.8888945403065878,102.5999984741211,-1.0555546136566014,103.6999969482422,-0.014159278532045128 2097,2010-07-22,116.5,116.9000015258789,111.6999969482422,112.5999984741211,3032631.0,0.030973451327433565,1.2127657502203535,1.0540553358379723,83.65759748259629,58.14045223790589,-10.785523736652479,-13.370133795054173,-13.750883846252918,-10.299136773887994,11.488169728817226,5.2000045776367045,0.05251051728956213,12.525000381469724,3.638375229234171,21.411625533705276,8.081687805351947,16.9683129575875,-15.5,97.48426737426496,29.11371599395389,4.443312576117776,7,-7.549999237060547,-8.825000762939453,-13.48750114440918,-11.575000762939453,-8.300003051757798,3,-0.058369124907792225,-1.205124593588985,113.0,1.9122794337120015,109.0,-1.8888945403065878,102.5999984741211,-0.058369124907792225 2098,2010-07-23,116.0999984741211,117.8000030517578,114.5999984741211,116.5,2813419.0,-0.0034334894925227566,1.1333309597499708,-0.10256445368665894,83.33332347623559,63.110305560762114,-9.258465085885675,-12.517146181997191,-13.268307717194759,-9.793656981307919,12.608931051605838,3.2000045776367045,0.9565623391606408,11.42999877929688,1.0750155702813515,21.78498198831241,6.252507174789116,16.607490383804645,-13.191998291015622,89.88092697126724,13.479512452704,5.177491604507766,7,-6.6999969482421875,-7.974998474121094,-12.987497329711914,-11.174999237060547,-9.299995422363295,4,-0.07924200748626953,1.2127657502203535,116.5,-1.205124593588985,113.0,1.9122794337120015,109.0,-0.07924200748626953 2099,2010-07-26,116.5999984741211,117.9000015258789,114.6999969482422,116.5,2077770.0,0.004306632270210109,1.3703697424377181,-0.2499952316466078,81.54505369717788,67.0984036350505,-8.61027449991795,-12.666319124084822,-13.616968461612913,-10.192183977163808,13.768132659134306,3.2000045776367045,2.0390574584399275,11.294998931884763,-0.3396991240421414,22.929696987811667,5.477649903921318,17.112347959848208,-11.607117889404293,92.30767494448374,16.065467595849242,5.81734902796345,7,-7.149997711181641,-8.424999237060547,-13.437498092651367,-11.674999237060547,-8.400001525878892,0,-0.08919383929655134,1.1333309597499708,116.0999984741211,1.2127657502203535,116.5,-1.205124593588985,113.0,-0.08919383929655134 2100,2010-07-27,114.6999969482422,117.5,114.3000030517578,116.9000015258789,1535207.0,-0.01629503902867191,-1.1333367241839598,-22.000381475547275,74.89877154415521,69.96687101607095,-5.92214279557966,-10.227440740765857,-11.542676426420726,-8.219888340902898,14.510216687057076,3.1999969482422017,2.9967858604869377,8.719997406005874,-3.4653421418793044,20.90533695389105,2.6273276320632846,14.812667179948463,-7.6419770129394635,63.21835754130185,-10.719899209436342,6.092669773942587,7,-5.249996185302749,-6.524997711181655,-11.374996185302749,-9.774997711181655,-1.8999938964844034,1,-0.08631206765377442,1.3703697424377181,116.5999984741211,1.1333309597499708,116.0999984741211,1.2127657502203535,116.5,-0.08631206765377442 2101,2010-07-28,112.6999969482422,115.6999969482422,112.4000015258789,115.0,1250172.0,-0.017436792094270848,-1.2758637018952605,1.0454537572955935,70.88120947798589,71.65042964975864,-3.1917742303775327,-7.8004047206255365,-9.475074887689104,-6.150506614504238,14.996264425107848,3.2999954223632955,3.905837856570969,6.194997406005868,-6.207458378301595,18.59745319031333,-0.006230486147870806,12.396225298159607,-3.90725995844727,16.1290203495491,-56.26133203204285,6.201227892153733,7,-3.2499961853027486,-4.524997711181655,-9.237495422363295,-7.774997711181655,-0.5,2,-0.06832295613795314,-1.1333367241839598,114.6999969482422,1.3703697424377181,116.5999984741211,1.1333309597499708,116.0999984741211,-0.06832295613795314 2102,2010-07-29,112.5999984741211,114.0999984741211,111.6999969482422,113.0,950339.0,-0.0008872979310463602,-1.1818150291823886,0.17391347614656485,69.56521214683531,73.88539360472286,-2.0185561522127102,-6.9709396202080995,-9.204081819422356,-6.016131201704809,14.861619383432556,2.400001525878892,4.536842529110942,5.404999160766607,-6.725079742231969,17.535078063765184,-0.660040290732681,11.470038612265895,-2.350099158552723,14.516142925525893,-53.88559102767744,6.065039451499286,7,-3.1499977111816406,-4.424999237060547,-8.537498474121094,-7.674999237060547,1.2000045776367045,3,-0.04973355728249096,-1.2758637018952605,112.6999969482422,-1.1333367241839598,114.6999969482422,1.3703697424377181,116.5999984741211,-0.04973355728249096 2103,2010-07-30,111.9000015258789,113.5,111.3000030517578,112.4000015258789,1730700.0,-0.006216669251581486,-1.5882363500910777,1.2499952316466079,66.66666666666667,75.268703642165,-0.03695150542648662,-5.555541760240345,-8.236149263967263,-5.30463941297711,14.665131608937465,2.1999969482422017,5.092450430880774,4.070001983642584,-7.6195060840287,15.759510051313868,-1.774752050193058,9.914756017478226,6.0,9.090888073288639,-54.51382815814899,5.844754033835642,7,-2.450000762939453,-3.7250022888183594,-7.012500762939453,-6.975002288818359,3.1999969482421875,4,-0.03306527727598829,-1.1818150291823886,112.5999984741211,-1.2758637018952605,112.6999969482422,-1.1333367241839598,114.6999969482422,-0.03306527727598829 2104,2010-08-02,116.0,116.4000015258789,112.5999984741211,112.5999984741211,1881300.0,0.03663984287947386,-1.2352949096253745,-6.8000030517578125,69.00369138740083,75.66305122861453,-2.27556646507972,-8.757781837651123,-12.081133129272544,-9.386748896840416,14.677124895995133,4.5,5.766599193626618,7.315000534057617,-4.123120310148877,18.75312137826411,1.595940111954377,13.034060956160857,1.7680015563964844,75.80643970437318,15.328887610495237,5.719060422103247,8,-2.450000762939453,-7.825000762939453,-11.6875,-11.075000762939453,-1.5999984741210938,0,-0.07931031851932935,-1.5882363500910777,111.9000015258789,-1.1818150291823886,112.5999984741211,-1.2758637018952605,112.6999969482422,-0.07931031851932935 2105,2010-08-03,115.0999984741211,116.4000015258789,114.1999969482422,116.4000015258789,929904.0,-0.007758633843783724,2.3846144817305555,-0.38235366715659325,66.54675528472733,74.01092012930899,-0.4685577863725854,-7.186627228336604,-10.916810276025416,-8.491474072339273,15.560847071149354,2.2000045776367045,6.712074280689166,5.754999160766602,-5.557308150795265,17.067306472328468,0.09884550498566114,11.411152816547542,2.538643112182612,74.50973645669876,15.945430909883967,5.656153655780933,8,-0.4999961853027344,-6.924999237060547,-10.812498092651367,-10.174999237060547,1.3000030517578125,1,-0.05994788546787233,-1.2352949096253745,116.0,-1.5882363500910777,111.9000015258789,-1.1818150291823886,112.5999984741211,-0.05994788546787233 2106,2010-08-04,116.5,116.8000030517578,114.1999969482422,115.1999969482422,1070908.0,0.012163349647599464,1.7368353423975569,-0.9999999999999891,71.8411488709462,72.69798139468122,-1.4749836366492701,-7.880149950360817,-11.909880397188047,-9.894496229279667,16.746356853471692,2.6000061035155966,7.7876965847352295,6.450000762939453,-4.797173872568123,17.69717539844703,0.8264134451856648,12.073588080693241,1.011868815612786,94.54539905894912,33.33728733815686,5.623587317753785,8,-1.8999977111816406,-8.325000762939453,-12.587499618530273,-11.575000762939453,-0.09999847412109375,2,-0.031759630457014576,2.3846144817305555,115.0999984741211,-1.2352949096253745,116.0,-1.5882363500910777,111.9000015258789,-0.031759630457014576 2107,2010-08-05,117.6999969482422,118.6999969482422,116.0,116.8000030517578,1446119.0,0.010300402989203539,-1.1599975585937614,0.6923013721140711,74.82269772173267,71.75235631084756,-2.7791136521867514,-8.250911870046977,-12.72090922866461,-11.08577635756869,18.362182189644635,2.6999969482422017,8.17107106506458,6.854998016357442,-4.182636071433066,17.89263210414795,1.3361809724621878,12.373815060252696,-6.399993896484403,86.48647534053939,21.091593487952025,5.518817043895254,8,-2.6999969482422017,-9.125,-13.812496185302749,-12.774997711181655,-0.6999969482422017,3,-0.046728973174218424,1.7368353423975569,116.5,2.3846144817305555,115.0999984741211,-1.2352949096253745,116.0,-0.046728973174218424 2108,2010-08-06,115.9000015258789,118.5999984741211,115.1999969482422,117.8000030517578,1183253.0,-0.01529307960096915,-1.0606003158096817,-2.11112712352913,73.01039076235881,70.80406042920099,-1.1292208735050906,-5.703734059521281,-10.628660659316239,-9.250718136974541,19.94249455053142,3.400001525878892,7.784223862757386,4.395002365112305,-6.160011186301887,14.950015916526496,-0.882504410594791,9.6725091408194,-4.451998596191416,54.098424216954896,-17.986077506516494,5.277506775707097,8,-0.9000015258789062,-7.275001525878906,-12.187501907348633,-10.97500228881836,1.6999969482421875,4,-0.01811905475818487,-1.1599975585937614,117.6999969482422,1.7368353423975569,116.5,2.3846144817305555,115.0999984741211,-0.01811905475818487 2109,2010-08-09,116.4000015258789,117.9000015258789,115.0,116.4000015258789,999372.0,0.004314063791348133,-1.071427403665375,-0.0,66.08696517511953,69.82497083264147,-1.8557229744588284,-5.468098371043681,-10.813288618661488,-9.74272938379977,21.887904429907305,2.9000015258789062,6.935383233909093,4.250002288818365,-5.810342083306125,14.310346660942855,-0.78016989724388,9.28017447488061,-4.806958715820315,48.888990614148994,-19.290394976890653,5.030172186062242,8,-1.4000015258789062,-7.775001525878906,-12.47500228881836,-11.47500228881836,1.0,0,-0.011168410951169827,-1.0606003158096817,115.9000015258789,-1.1599975585937614,117.6999969482422,1.7368353423975569,116.5,-0.011168410951169827 2110,2010-08-10,113.5999984741211,116.1999969482422,113.3000030517578,116.1999969482422,1665787.0,-0.024055008720384685,1.2307658449412657,-100.0,51.376143578235784,67.65774128822478,0.8625416232332128,-2.156464149035827,-7.715888037772203,-6.9509383566173994,22.97578764318278,3.099998474121108,6.010860743233351,1.0549991607665987,-8.549051292459353,10.65904961399255,-3.74702606584637,5.8570243873795675,-1.8648165812988253,5.555477063753787,-56.6632300886344,4.802025226612973,8,1.4000015258789062,-4.650001525878892,-9.725000381469727,-8.674999237060547,2.9000015258789062,1,0.007042280479784058,-1.071427403665375,116.4000015258789,-1.0606003158096817,115.9000015258789,-1.1599975585937614,117.6999969482422,0.007042280479784058 2111,2010-08-11,110.1999969482422,113.4000015258789,109.9000015258789,113.0,1440019.0,-0.029929591298836433,-1.0588272253188644,1.076924882697979,35.48386189457936,63.87092459352968,4.325496803419938,1.6677036549154565,-4.061537079452478,-3.5582458481688803,23.386934108338124,3.6999969482421875,5.066505743171888,-2.5600021362304517,-11.719961016036223,6.599956743575319,-7.139981576133337,2.0199773036724338,8.5,3.4090406638271835,-52.10371700414854,4.579979439902886,8,4.100002288818345,-0.8999977111816548,-6.599998474121108,-6.074996948242202,5.800003051757798,2,0.05626138611009823,1.2307658449412657,113.5999984741211,-1.071427403665375,116.4000015258789,-1.0606003158096817,115.9000015258789,0.05626138611009823 2112,2010-08-12,109.9000015258789,111.3000030517578,108.1999969482422,110.0,1437538.0,-0.0027222815850366233,1.296296924228941,0.03571370183268774,35.64814912929501,60.424422644932825,4.696061736457594,2.5306182924778113,-3.5151052921154076,-3.2721681760954198,24.262392529837403,3.1000061035155966,4.353779936901219,-3.134997558593753,-11.537071846144158,5.267076728956653,-7.3360347023689485,1.0660395851814428,8.623995513916029,16.346195463591904,-33.38087386878271,4.201037143775203,8,3.5499954223632955,-0.0500030517578125,-6.5500030517578125,-5.775001525878906,7.5,3,0.05914467615789243,-1.0588272253188644,110.1999969482422,1.2307658449412657,113.5999984741211,-1.071427403665375,116.4000015258789,0.05914467615789243 2113,2010-08-13,110.8000030517578,111.3000030517578,109.5999984741211,111.1999969482422,1274894.0,0.008189276736879414,4.666624281572878,4.000000000000284,36.8181876505722,56.848255563062985,4.049460302032529,2.30814408687003,-4.206323991664036,-4.1730117086855785,25.48506718593549,1.7000045776367045,3.869575881117882,-2.589996337890639,-9.85429963890742,4.674306963126142,-6.22214798839903,1.0421553126177514,7.31103398437503,26.804173984720514,-16.81231067148014,3.632151650508393,8,2.6499938964844034,-0.9500045776367045,-8.212503433227525,-6.675003051757798,6.5,4,0.05595664961620983,1.296296924228941,109.9000015258789,-1.0588272253188644,110.1999969482422,1.2307658449412657,113.5999984741211,0.05595664961620983 2114,2010-08-16,111.5,111.5,109.1999969482422,111.0,1503484.0,0.0063176618137386065,8.200012207031193,-1.250019073777282,42.307695129215595,54.15502665689501,2.954731563226659,2.433886730748469,-4.628683076356978,-4.908109945049858,26.84710670117061,2.3000030517577983,3.457016069406734,-2.3349994659423885,-7.643294131370013,2.9732951994852357,-4.989146798656208,0.3191478667714307,6.214595432617202,41.25003814697248,0.10838824697075466,2.6541473327138125,8,1.9499969482422017,-1.6500015258789062,-9.162500381469727,-8.97500228881836,5.099998474121094,0,0.05470850649435954,4.666624281572878,110.8000030517578,1.296296924228941,109.9000015258789,-1.0588272253188644,110.1999969482422,0.05470850649435954 2115,2010-08-17,111.9000015258789,112.4000015258789,110.3000030517578,112.0,1339243.0,0.003587457631200941,3.666655363879148,-0.1999969482421875,47.91667742862237,51.49675205219237,2.294350214641753,2.384542416181816,-4.722943439713532,-5.330066169523548,26.991409913260632,2.099998474121108,3.1937679172159363,-2.079998016357422,-6.9745053559257,2.8145093232108565,-4.527251686141568,0.3672556534267244,5.434009967363295,71.15387154751853,25.739216971919248,2.4472536697841423,8,1.5499954223632955,-2.0500030517578125,-9.387502670288086,-9.375003814697266,4.599998474121094,1,0.04915102703307861,8.200012207031193,111.5,4.666624281572878,110.8000030517578,1.296296924228941,109.9000015258789,0.04915102703307861 2116,2010-08-18,111.4000015258789,111.8000030517578,110.5,111.8000030517578,2093051.0,-0.004468275184825288,5.4999904632936065,4.000076295109341,46.93878186538784,48.39853917926517,2.2292679649471268,2.9076028540180516,-3.9231563322157967,-4.87111838088498,26.128836337153867,1.4000015258789062,2.470145883060937,-2.499998092651367,-7.512822716436631,2.5128265311338964,-5.006410404543999,0.006414219241264618,5.56864938556329,76.19050214076935,25.757529329050925,2.5064123118926305,8,1.9999961853027344,-1.5500030517578125,-8.387502670288086,-8.875003814697266,4.599998474121094,2,0.04578095515498104,3.666655363879148,111.9000015258789,8.200012207031193,111.5,4.666624281572878,110.8000030517578,0.04578095515498104 2117,2010-08-19,109.6999969482422,112.5,109.5999984741211,111.5999984741211,2311728.0,-0.015260364042650187,-1.7619082219501474,4.749985694939957,44.660182668458745,45.248516057720714,2.9895123620682256,4.292106241711423,-2.030427908443059,-3.2224682284532378,24.530073550634825,2.9000015258789062,1.794559493003149,-3.860002517700181,-9.04962717177824,1.3296221363778784,-6.454814844739204,-1.2651901906611585,6.917907804671998,15.151501139784315,-38.83750107601901,2.594812327039028,8,3.350002288818345,0.15000152587889204,-6.274995803833022,-7.174999237060561,9.900001525878892,3,0.057429382197067946,5.4999904632936065,111.4000015258789,3.666655363879148,111.9000015258789,8.200012207031193,111.5,0.057429382197067946 2118,2010-08-20,106.9000015258789,110.0,106.5,109.0,1588777.0,-0.025524115772622702,-1.4137918333951578,1.105261467171553,26.424868827749208,40.84161646356846,4.8931701383595225,6.711630218375987,0.8305674676959995,-0.45709944039499817,23.03665384985872,3.5,0.7042894079381057,-6.19999809265137,-12.032754047668405,-0.3672421376343351,-9.116376070159887,-3.2836201151428526,9.381186914848413,6.6666920979817705,-42.7217179916591,2.9163779775085197,8,4.4499969482421875,2.9499969482421875,-3.4250011444091797,-4.475002288818359,11.400001525878892,4,0.09822263657740082,-1.7619082219501474,109.6999969482422,5.4999904632936065,111.4000015258789,3.666655363879148,111.9000015258789,0.09822263657740082 2119,2010-08-23,106.1999969482422,108.0,105.9000015258789,106.8000030517578,1322120.0,-0.0065482185934978565,-2.5000063578449447,0.28571739975511906,26.701564824893453,38.099996602085966,4.463534694016701,6.94881297881544,1.5846955716620101,0.23259739046453376,21.505663401668546,2.0999984741210938,-0.7042765515348606,-6.380002593994121,-12.73033607749042,-0.02966911049782084,-9.555169335742264,-3.204835852245978,9.494320186041477,4.545386238187656,-39.94419259303354,3.175166741748148,8,3.4500045776367045,3.650001525878892,-2.5624980926513814,-3.774997711181655,13.100006103515597,0,0.10451983448667446,-1.4137918333951578,106.9000015258789,-1.7619082219501474,109.6999969482422,5.4999904632936065,111.4000015258789,0.10451983448667446 2120,2010-08-24,104.8000030517578,106.4000015258789,103.5,105.6999969482422,1803642.0,-0.013182617106540118,1.5217371113160356,1.4999745689437123,19.37172105642003,36.30975873117938,5.010928718348566,7.978139118054102,2.9204996038144344,1.6252149530578919,20.286425243642626,2.9000015258789062,-2.0724775738293317,-7.284996795654308,-14.432840863005282,-0.13715272830333447,-10.858918829329795,-3.7110747619788214,10.110768833853498,14.444478352864426,-22.73380076883758,3.5739220336754896,8,3.1999969482422017,5.0499954223632955,-0.9875030517577983,-2.3750038146972514,14.299995422363295,1,0.11259537288883092,-2.5000063578449447,106.1999969482422,-1.4137918333951578,106.9000015258789,-1.7619082219501474,109.6999969482422,0.11259537288883092 2121,2010-08-25,105.0,106.3000030517578,103.1999969482422,104.8000030517578,3127973.0,0.0019083677711673186,1.2142876605577102,-0.22222033840833674,14.917117756602849,34.00631080088026,4.465317516289659,7.559267654243172,2.637970367878353,1.394979034339869,19.796831065714716,3.1000061035155966,-3.208369215207796,-6.700000000000003,-14.507418322631707,1.1074183226317018,-10.603709161315848,-2.7962908386841576,8.76969469705017,19.354865173055817,-11.107642347054359,3.903709161315851,8,2.8499984741210938,5.949996948242202,-0.33749961853027344,-2.575000762939453,13.099998474121094,2,0.10952380952380958,1.5217371113160356,104.8000030517578,-2.5000063578449447,106.1999969482422,-1.4137918333951578,106.9000015258789,0.10952380952380958 2122,2010-08-26,107.0,107.4000015258789,105.8000030517578,106.0999984741211,2097215.0,0.01904761904761898,-1.1333421495673897,4.500076295109164,25.683049857480412,32.7690732683145,2.2469863890619592,5.394813704251419,0.5898718355685304,-0.6574680136580042,19.391327693078537,2.4000015258789062,-3.742620673959337,-4.420000076293945,-12.488808932595333,3.6488087800074425,-8.45440450444464,-0.3855956481432514,5.501330967193212,55.88237274063427,27.23607639683968,4.034404428150691,8,0.8499984741210938,3.9499969482422017,-0.3875007629394531,-2.7750015258789062,9.800003051757798,3,0.08411214953271018,1.2142876605577102,105.0,1.5217371113160356,104.8000030517578,-2.5000063578449447,106.1999969482422,0.08411214953271018 2123,2010-08-27,108.1999969482422,108.1999969482422,105.5999984741211,106.8000030517578,1590092.0,0.011214924749927135,2.714299727520381,1.5555461365659622,28.42103192019499,31.226110689534433,0.7145340906792654,4.114354112398374,-0.6420475202252902,-1.893886274105256,19.006860679624964,2.599998474121108,-3.5953350392949233,-3.0350028991699105,-11.22621101991021,5.156205221570389,-7.13060695954006,1.060601161200239,3.1851739366768896,100.0,70.86094616016511,4.095604060370151,8,-0.34999847412110796,2.75,0.11250305175779829,-2.1249961853027486,8.200004577636705,4,0.10536046069698246,-1.1333421495673897,107.0,1.2142876605577102,105.0,1.5217371113160356,104.8000030517578,0.10536046069698246 2124,2010-08-30,106.8000030517578,108.9000015258789,105.5999984741211,108.5,564061.0,-0.012938945803797841,1.64000244140625,-1.2142888283378601,30.68181276320898,29.311125726710717,1.5396301612330632,5.048612795153687,0.7348881816844681,-0.5292439557022419,17.83642112463881,3.3000030517578125,-3.470064503941515,-3.9749969482422074,-12.072266828601258,4.122272932116843,-8.023631888421733,0.07363799193731779,3.6029469607600646,63.15795109428149,29.75367926847806,4.0486349401795225,8,1.0499954223632955,4.149993896484403,1.9624977111816548,-0.27500152587889204,12.099998474121108,0,0.1076778995448795,2.714299727520381,108.1999969482422,-1.1333421495673897,107.0,1.2142876605577102,105.0,0.1076778995448795 2125,2010-08-31,108.1999969482422,108.3000030517578,104.6999969482422,105.6999969482422,2769277.0,0.013108556708616659,1.666659131496294,-1.470590875227748,43.58973355765097,28.93900924807329,-0.492159755045094,3.272991406860811,-0.6852664856337896,-1.9775647723273124,16.701039680719592,3.6000061035155966,-3.412789826142969,-2.2300029754638473,-10.137121428053021,5.6771154771253265,-6.183562201758434,1.7235562508307396,1.3385986965625847,87.71922779881459,48.43380043889999,3.953559226294586,8,-0.34999847412110796,2.75,0.6125030517577983,-1.6249961853027486,9.800003051757798,1,0.10258785967272543,1.64000244140625,106.8000030517578,2.714299727520381,108.1999969482422,-1.1333421495673897,107.0,0.10258785967272543 2126,2010-09-01,112.8000030517578,112.8000030517578,107.0,108.5,2055186.0,0.04251392082493344,1.6976739234577214,1.7200012207031192,57.28644102301427,30.341926843023906,-5.445325370471451,-1.7058833399961628,-5.229829866239882,-6.602832990353718,15.110963394289628,5.800003051757798,-3.4709393987879764,2.55500297546385,-4.915211501700611,10.025217452628311,-1.1801042631183805,6.290110214046081,-9.600006103515597,100.0,55.42472223529653,3.73510723858223,9,-4.800003051757798,-1.8500061035155966,-3.9875030517577983,-6.225002288818345,4.699996948242202,2,0.05585102173687506,1.666659131496294,108.1999969482422,1.64000244140625,106.8000030517578,2.714299727520381,108.1999969482422,0.05585102173687506 2127,2010-09-02,112.1999969482422,113.0,111.0999984741211,112.8000030517578,1400125.0,-0.005319202901442166,2.8000030517578125,-0.13953620411276688,53.57141466946417,33.35820971432557,-4.97676022791768,-1.6222225285101075,-4.535077161543185,-6.03183447354607,13.045711283547142,1.9000015258789062,-3.7418211083922728,2.2299968719482592,-4.447570129020804,8.907563872917322,-1.108786628536265,5.568780372432784,-8.807999877929689,90.36141255889814,41.73969115236649,3.33878350048453,9,-4.099998474121108,-1.25,-3.3874969482422017,-5.624996185302749,5.400001525878892,3,0.05258468526162763,1.6976739234577214,112.8000030517578,1.666659131496294,108.1999969482422,1.64000244140625,106.8000030517578,0.05258468526162763 2128,2010-09-03,113.8000030517578,114.8000030517578,112.1999969482422,112.4000015258789,1526495.0,0.014260304340771857,-1.8888785280442304,-2.3333121407864152,55.60976354087267,36.57023179387882,-6.1408465248646,-3.570693172768813,-5.887615310223296,-7.666209155296102,11.409729607634706,2.6000061035155966,-3.9341470572580874,3.935002899169902,-2.4075938780012365,10.27759967634104,0.7637045105843328,7.106301287755471,-10.023685864257786,90.09901588423871,38.869961178611604,3.1712983885855723,9,-4.800003051757798,-2.8500061035155966,-4.987503051757798,-7.225002288818345,4.899993896484403,4,0.026362037957376572,2.8000030517578125,112.1999969482422,1.6976739234577214,112.8000030517578,1.666659131496294,108.1999969482422,0.026362037957376572 2129,2010-09-06,115.0999984741211,115.3000030517578,114.0999984741211,114.0999984741211,1690148.0,0.011423509556252265,-1.400009155273409,0.714284935776924,57.47663051616077,40.8041106227389,-6.756086344711633,-5.241826367999792,-6.974739077659365,-8.996556165362492,9.824781016468112,1.5,-3.911903639503194,5.299998474121097,-0.7818987368048056,11.381895685046999,2.2590498686581384,8.340947079584055,-10.662260134765617,98.11316544836355,47.36361853924918,3.040948605462952,9,-5.849998474121094,-4.150001525878892,-6.287498474121094,-8.52499771118164,2.9000015258789062,0,0.011294553162397358,-1.8888785280442304,113.8000030517578,2.8000030517578125,112.1999969482422,1.6976739234577214,112.8000030517578,0.011294553162397358 2130,2010-09-07,114.4000015258789,115.0999984741211,113.1999969482422,114.9000015258789,2343398.0,-0.00608164168133829,3.222254247058393,-0.5,56.944447387884935,45.47381391510357,-5.085966093216001,-4.7208632992428505,-5.978573013258625,-8.350449917980683,8.77244512178456,1.900001525878892,-3.2417345930498414,4.560001373291016,-1.6365685673828523,10.756571313964884,1.4617164029540817,7.65828634362795,-9.09328200953125,89.15661210885595,39.90568189660052,3.098284970336934,9,-4.400001525878906,-3.4500045776367045,-3.5375022888183594,-7.825000762939453,5.2999954223632955,1,0.039335663811001176,-1.400009155273409,115.0999984741211,-1.8888785280442304,113.8000030517578,2.8000030517578125,112.1999969482422,0.039335663811001176 2131,2010-09-08,116.4000015258789,116.4000015258789,113.3000030517578,114.0,1522389.0,0.017482517249333807,1.5833304193303421,-4.8000030517578125,65.29682369642649,49.87534434165313,-5.921529363769466,-6.569373935120268,-7.685295277867951,-10.391661134939937,9.0651433801548,3.099998474121108,-2.423553886028145,6.2500011444091825,-0.6074963717937152,13.10749866061208,2.8212523863077337,9.678749902510631,-10.29381932669844,100.0,44.51750959316588,3.428748758101446,9,-5.850002288818359,-5.4500045776367045,-5.012500762939453,-9.825000762939453,3.6999969482421875,2,0.01374569117823743,3.222254247058393,114.4000015258789,-1.400009155273409,115.0999984741211,-1.8888785280442304,113.8000030517578,0.01374569117823743 2132,2010-09-09,116.4000015258789,116.9000015258789,115.3000030517578,116.4000015258789,1994838.0,0.0,2.199996948242216,0.0,74.86912186825184,55.03624322477056,-4.970630271907851,-6.384793787787103,-7.2763620559202025,-10.458838149905148,9.972103205330843,1.599998474121108,-1.2443710452727998,5.92500114440918,-1.4770975303235758,13.327099819141935,2.223951807042809,9.62605048177555,-9.26443739402859,89.361712488982,26.559913702416523,3.701049337366375,9,-5.600002288818359,-5.4500045776367045,-5.012500762939453,-9.825000762939453,2.2999954223632955,3,0.00945015858849918,1.5833304193303421,116.4000015258789,3.222254247058393,114.4000015258789,-1.400009155273409,115.0999984741211,0.00945015858849918 2133,2010-09-10,117.0,117.5999984741211,115.8000030517578,116.4000015258789,1647609.0,0.005154625998760709,1.0000000000000158,100.0,78.42108348732665,60.34060663856142,-4.6836062203213515,-6.847566580237952,-7.464918927901124,-11.086482180669265,10.999867723850478,1.7999954223632955,0.0987078009493132,6.214999771118158,-1.74285702754311,14.172856569779427,2.236071371787517,10.1939281704488,-8.692703380866249,86.36367577165225,15.523923384133624,3.978928399330635,9,-5.850002288818359,-6.100002288818359,-5.212501525878906,-10.025001525878906,1.6999969482422017,4,0.005128192086505168,2.199996948242216,116.4000015258789,1.5833304193303421,116.4000015258789,3.222254247058393,114.4000015258789,0.005128192086505168 2134,2010-09-13,117.5999984741211,117.9000015258789,116.3000030517578,117.9000015258789,1237213.0,0.005128192086505168,9.666547988403533,-0.5000063578449448,85.16484322633033,64.96006326841467,-4.012471548445674,-7.343649559341856,-7.6283495018927,-11.663016466560833,12.064187631931059,1.599998474121108,1.170126966969164,6.509998321533203,-2.01091131947652,15.030907962542926,2.2495435010283416,10.770453142038065,-7.991723595289116,93.61696256243515,14.997366836043156,4.260454820504858,9,-5.149997711181641,-7.049999237060547,-5.787498474121094,-9.950000762939453,1.7000045776367045,0,0.009353728642804038,1.0000000000000158,117.0,2.199996948242216,116.4000015258789,1.5833304193303421,116.4000015258789,0.009353728642804038 2135,2010-09-14,117.4000015258789,117.9000015258789,116.0999984741211,117.9000015258789,998100.0,-0.0017006543438535804,6.20001220703125,1.6666497126290627,84.06595825041951,67.93556518257081,-2.6487589377265977,-7.07312216283151,-7.0818213144535775,-11.45485054772729,13.033665437301817,1.8000030517578125,2.1894980964519846,6.03500137329101,-2.938943899786466,15.008946646368486,1.548028736752272,10.521974009829748,-6.465050383519426,89.13043117703356,2.8897302375823273,4.486972636538735,9,-2.9000015258789062,-6.850002288818359,-5.587501525878906,-9.325004577636705,3.2999954223632955,1,0.005110719474640257,9.666547988403533,117.5999984741211,1.0000000000000158,117.0,2.199996948242216,116.4000015258789,0.005110719474640257 2136,2010-09-15,116.5,118.0,116.0,117.8000030517578,1472024.0,-0.007666111705122214,1.3529454003644164,2.6000061035155966,77.77779264989984,70.62516273595256,-1.3060651473519016,-6.083347547825696,-5.8547208828183415,-10.51031602090707,14.05553502793998,2.0,3.2957849985623398,4.879999923706052,-4.383306800817763,14.143306648229867,0.24834656144415135,9.511653285967952,-4.450640796277412,44.444381651003134,-43.75124922215816,4.631653362261907,9,-1.4000015258789062,-5.900001525878906,-4.525001525878906,-8.425003051757798,9.0,2,0.02746778496345237,6.20001220703125,117.4000015258789,9.666547988403533,117.5999984741211,1.0000000000000158,117.0,0.02746778496345237 2137,2010-09-16,116.0,117.0999984741211,115.6999969482422,116.8000030517578,2132535.0,-0.0042918454935622075,1.000010899182541,0.6153855182694185,73.78050595930365,72.64413411577821,-0.2350684386620685,-5.362084049117485,-5.007345246426226,-9.95865812288308,15.177909340888482,1.400001525878892,4.0765341431039985,4.064999771118167,-5.35061469458627,13.480614236822603,-0.6428074617340513,8.772807003970385,-2.879525452947476,13.04359363908314,-70.61609224044145,4.707807232852217,9,-0.40000152587890625,-5.400001525878906,-4.200000762939453,-7.925003051757798,2.5,3,0.035344814432078486,1.3529454003644164,116.5,6.20001220703125,117.4000015258789,9.666547988403533,117.5999984741211,0.035344814432078486 2138,2010-09-17,117.4000015258789,118.4000015258789,116.5999984741211,117.4000015258789,1987989.0,0.012068978671369912,-1.2499952316466079,-0.0,82.31706551183709,75.40418244863115,-1.1965360476723532,-6.255859940859537,-6.06555479497689,-11.291949485126452,15.514153664592792,2.4000015258789062,4.2978772041457205,4.9400012969970675,-4.464455173255487,14.344457767249622,0.23777306187079716,9.642229532123338,-3.4012123972958364,62.96302575622693,-22.327906158622362,4.702228235126274,9,-1.6000022888183594,-6.600002288818359,-5.750003814697266,-9.325004577636705,0.900001525878892,4,0.011073214697333134,1.000010899182541,116.0,1.3529454003644164,116.5,6.20001220703125,117.4000015258789,0.011073214697333134 2139,2010-09-20,117.3000030517578,118.1999969482422,116.9000015258789,117.0,2719661.0,-0.000851775748052841,-4.199981689453182,100.0,80.132458361712,77.98062811238971,-0.8399815726745459,-5.5670652423264215,-5.64366975963641,-11.177836718373342,15.693932240155398,1.2999954223632955,4.691848774994185,4.285002517700178,-4.870789857748974,13.44079489314933,-0.29289367002439803,8.862898705424755,-2.4209714437155583,59.259384845786855,-24.661736204413046,4.577896187724575,9,-1.450000762939439,-6.500003814697251,-5.650005340576158,-9.150005340576158,1.099998474121108,0,0.011935156522260737,-1.2499952316466079,117.4000015258789,1.000010899182541,116.0,1.3529454003644164,116.5,0.011935156522260737 2140,2010-09-21,116.5999984741211,118.0999984741211,116.5,117.3000030517578,2097896.0,-0.005967643302855041,-2.5555461365659307,-2.3333248563145945,66.9642583448173,78.16589862887758,0.22899177762286627,-4.150506454102384,-4.694199459567727,-10.46125816563513,15.15755260426603,1.5999984741210938,4.9287301108929285,2.9949981689453153,-5.422897162508832,11.412893500399463,-1.2139494967817654,7.203945834672396,-1.0167728825115177,33.33333333333298,-46.548205412208624,4.208947665727077,9,0.2500038146972656,-5.799999237060547,-4.950000762939453,-8.450000762939453,0.3000030517578125,1,0.023156128756176342,-4.199981689453182,117.3000030517578,-1.2499952316466079,117.4000015258789,1.000010899182541,116.0,0.023156128756176342 2141,2010-09-22,116.5,117.3000030517578,115.8000030517578,117.3000030517578,2321677.0,-0.0008576198578877925,2.749985694939957,1.1428540288389257,70.09347793535687,77.63527152522259,0.3851716703163959,-3.3147303574046134,-4.347201543027609,-10.35627589577031,14.385251882960592,1.5,5.0302264820298035,2.3199996948242188,-5.13953410724082,9.779533496889258,-1.4097672062083006,6.049766595856738,1.9000015258789062,29.629692422893427,-46.905121385650375,3.729766901032517,9,0.5499992370605469,-5.700000762939453,-4.850002288818359,-8.35000228881836,-0.09999847412109375,2,0.03605147595057678,-2.5555461365659307,116.5999984741211,-4.199981689453182,117.3000030517578,-1.2499952316466079,117.4000015258789,0.03605147595057678 2142,2010-09-23,116.0,117.0,115.0,116.5,2941999.0,-0.0042918454935622075,1.6666666666666667,0.624997615823315,61.45832836627492,75.75052095621683,0.9191197218413834,-2.2197071910895687,-3.552562669209422,-9.774313235543787,13.886326710435116,2.0,5.201667267974116,1.369999694824216,-5.311034830985676,8.051034220634108,-1.970517568080723,4.710516957729155,2.3480015563964827,29.41175150624376,-43.5315539850439,3.3405172629049433,9,0.7000007629394531,-5.200000762939453,-4.375001907348633,-7.850002288818359,-0.1999969482422017,3,0.0818965517241379,2.749985694939957,116.5,-2.5555461365659307,116.5999984741211,-4.199981689453182,117.3000030517578,0.0818965517241379 2143,2010-09-24,119.5999984741211,119.6999969482422,115.1999969482422,115.1999969482422,1843565.0,0.031034469604492188,-1.0454538361102719,-8.800003051757784,68.90757272291307,73.94415756694825,-2.5404378890473396,-5.18783905384565,-6.7874484650606774,-13.232261951521707,14.034374677364916,4.5,5.094217938598547,4.399998092651373,-1.9058887639828583,10.705884949285604,1.2470546643342573,7.5529415209684885,-4.599998474121094,97.87237150954944,26.951569785405454,3.1529434283171165,9,-2.25,-8.150001525878892,-8.149999618530273,-11.125,-0.900001525878892,4,-0.009197311773871841,1.6666666666666667,116.0,2.749985694939957,116.5,-2.5555461365659307,116.5999984741211,-0.009197311773871841 2144,2010-09-27,118.3000030517578,119.8000030517578,118.0,119.5999984741211,1733795.0,-0.010869527081512342,1.117644946886112,-0.29545340262208747,65.60001562500946,71.8923861641249,-1.2635839030643865,-3.1432754253874435,-5.09445692830387,-11.76120638531529,14.48301527190759,1.8000030517577983,4.782394890499219,2.5250026702880746,-2.52876204207854,7.578767382654689,-0.0018796858952327966,5.051885026471382,-3.3000030517577983,68.7500198682022,0.13031057180631933,2.5268823561833087,9,-0.900001525878892,-6.800003051757798,-7.7000045776367045,-9.725006103515597,1.599998474121108,0,0.0,-1.0454538361102719,119.5999984741211,1.6666666666666667,116.0,2.749985694939957,116.5,0.0 2145,2010-09-28,119.3000030517578,119.5999984741211,116.9000015258789,118.0,1022840.0,0.008453085158099949,1.8421111807128288,-1.0000058687856677,62.608710651371524,70.20693260873287,-2.1967358082956423,-3.445716550477883,-5.888060742223203,-12.561039027479225,14.473933788050724,2.6999969482421875,4.3614129160606865,2.9700023651122933,-0.8743924455190921,6.814397175743679,1.0478049597965935,4.892199770427993,-4.108002929687487,89.58333995606739,23.90306878750421,1.922197405315693,9,-1.900001525878892,-7.800003051757798,-9.550003051757798,-10.725006103515597,1.1999969482422017,1,-0.007544019303071026,1.117644946886112,118.3000030517578,-1.0454538361102719,119.5999984741211,1.6666666666666667,116.0,-0.007544019303071026 2146,2010-09-29,119.0999984741211,120.5,118.0999984741211,119.4000015258789,1537600.0,-0.001676484262535416,-1.086955079511454,-0.23077103653884778,61.53845150638196,68.84670433618602,-1.7758899878036374,-2.898120376287906,-5.608680291321292,-12.24861557263472,15.447545849695693,2.4000015258789062,3.7503342340229864,2.454998016357422,-1.1992575204470057,6.1092535531618495,0.6278702479552152,4.282125784759629,-3.7236782348632858,74.5454268022017,11.370745465041374,1.8271277684022125,9,-1.3499984741210938,-7.25,-10.174999237060547,-10.525001525878892,6.099998474121108,2,-0.018471846989319807,1.8421111807128288,119.3000030517578,1.117644946886112,118.3000030517578,-1.0454538361102719,119.5999984741211,-0.018471846989319807 2147,2010-09-30,118.0999984741211,120.1999969482422,117.8000030517578,118.3000030517578,1682667.0,-0.008396305733096132,-5.000019073595326,0.6666751436854214,54.545448813376794,65.7609691474682,-0.4991719084159172,-1.510908734995951,-4.652120670714709,-11.11372624389773,16.356528078099956,2.3999938964844034,3.1318088649044995,1.1599979400634766,-1.8852048061706057,4.205200686297559,-0.36260343305356457,2.6825993131805177,-2.4162574492187474,54.71697841602332,-5.296241704894413,1.522601373117038,9,-0.34999847412109375,-5.5,-8.700000762939453,-9.525001525878892,6.900001525878906,3,-0.014394555209200077,-1.086955079511454,119.0999984741211,1.8421111807128288,119.3000030517578,1.117644946886112,118.3000030517578,-0.014394555209200077 2148,2010-10-01,116.8000030517578,119.0,116.5,118.6999969482422,1272194.0,-0.011007582041994368,1.0,9.499752050353669,46.87501676381228,62.06569785881268,0.7898214675611968,0.026733567336876263,-3.398672117020908,-9.724949351458463,16.541572954978566,2.5,2.71085436761976,-0.2899974822998246,-2.9558832931422074,2.3758883285425583,-1.622940387721016,1.0429454231213668,-0.8272864883495998,7.500076293944957,-46.26882246396805,1.3329429054211916,10,0.9499969482422017,-4.2000045776367045,-7.400005340576158,-8.225006103515597,7.899993896484403,4,-0.008561643611917247,-5.000019073595326,118.0999984741211,-1.086955079511454,119.0999984741211,1.8421111807128288,119.3000030517578,-0.008561643611917247 2149,2010-10-04,116.4000015258789,117.5,115.5999984741211,117.0999984741211,941719.0,-0.0034246705087981333,1.5333353678385417,0.36842062994907815,46.15384615384615,59.75342983759367,1.171978095340009,0.5577160968197177,-3.066944168638429,-9.207253410907228,16.44221183335346,1.9000015258789062,2.414678936041554,-0.7549991607666016,-3.276046939146312,1.7660486176131087,-2.0155230499564567,0.5055247284232536,4.099998474121094,16.326587808854143,-31.607386527762998,1.260523889189856,10,1.3499984741210938,-3.8000030517578125,-7.000003814697266,-7.8250045776367045,10.0,0,0.01975941058602082,1.0,116.8000030517578,-5.000019073595326,118.0999984741211,-1.086955079511454,119.0999984741211,0.01975941058602082 2150,2010-10-05,118.9000015258789,119.5,115.5,116.4000015258789,1425080.0,0.021477662948691467,1.162163945513706,-3.571444141689373,58.21918416680994,58.434063863310676,-1.0811509362412295,-1.6736799925791672,-5.546323081701587,-11.553069541004731,16.953167129336904,4.0,1.8901900662776967,1.5200008392334041,-0.7572087451043643,3.7972104235711726,0.381396047064527,2.6586056314022812,1.5019984436035116,68.00003051757812,18.813972284885523,1.138604792168881,10,-1.1500015258789062,-6.3000030517578125,-9.500003814697266,-10.325004577636705,7.1999969482421875,1,0.00841042882394194,1.5333353678385417,116.4000015258789,1.0,116.8000030517578,-5.000019073595326,118.0999984741211,0.00841042882394194 2151,2010-10-06,118.0,119.6999969482422,117.9000015258789,119.3000030517578,1061580.0,-0.00756939877484375,-1.3999938964843939,-0.5200012207031193,56.666666666666664,57.90165700779865,0.060347947857465556,-0.6826651937642509,-4.571257560909032,-10.54566355791357,17.12712932430914,1.7999954223632955,1.4283716834918607,0.5399993896484432,-1.7044322050154506,2.784430984312337,-0.5822164076835037,1.66221518698039,2.205919970703121,53.19152389949955,-0.54291922457449,1.122215797331949,10,-0.15000152587890625,-4.25,-8.60000228881836,-9.425003051757798,8.199996948242202,2,0.021186440677966045,1.162163945513706,118.9000015258789,1.5333353678385417,116.4000015258789,1.0,116.8000030517578,0.021186440677966045 2152,2010-10-07,117.5,118.8000030517578,116.0999984741211,118.1999969482422,1670657.0,-0.004237288135593209,1.8420963868968063,0.5384579269223263,50.354604556534646,55.84021610042326,0.888985385089768,-0.10122031208109661,-3.997232209794973,-9.888981357862718,16.8663064495418,2.7000045776367045,1.3289511637586173,-0.01500053405762003,-2.203270683827796,2.173269615712556,-1.109135608942708,1.079134540827468,2.5176831718749924,47.619082219501315,-4.743610191269731,1.0941350748850904,10,0.5,-1.7000007629394531,-8.025001525878906,-8.925003051757798,5.800003051757798,3,0.0655318889212102,-1.3999938964843939,118.0,1.162163945513706,118.9000015258789,1.5333353678385417,116.4000015258789,0.0655318889212102 2153,2010-10-08,117.5999984741211,117.6999969482422,116.3000030517578,117.0999984741211,967753.0,0.0008510508435837227,2.9999999999999187,-0.7142888283378601,51.06381366960394,54.22508254982265,0.5313267603569898,-0.16228404661950435,-3.9979506530278854,-9.779828934204147,16.385692851578888,1.3999938964844034,1.2124741789486535,0.05499801635741619,-2.119955044046918,2.2299510767617505,-1.032478513844751,1.1424745465595834,2.236977370878904,49.99999999999984,-1.4287441475777385,1.0874765302021658,10,0.40000152587890625,-1.25,-8.075000762939453,-9.025001525878892,6.400001525878906,4,0.06292518385965229,1.8420963868968063,117.5,-1.3999938964843939,118.0,1.162163945513706,118.9000015258789,0.06292518385965229 2154,2010-10-11,118.6999969482422,119.1999969482422,117.1999969482422,117.3000030517578,669402.0,0.009353728642804038,-1.49999046329326,2.799987792968807,57.241377858854065,53.628712239542935,-0.5654263217363109,-1.239181500930897,-5.116015506030962,-10.69488931364721,16.00190394436577,2.0,1.3020623549995207,1.0999965667724751,-1.1356001933146018,3.335593326859552,-0.017801813271063338,2.2177949468160136,0.9634998629577893,76.19045889024935,21.544440151009567,1.1177983800435418,10,-0.6999969482422017,-1.849998474121108,-8.724998474121108,-10.125,2.1000061035155966,0,0.05054760028861871,2.9999999999999187,117.5999984741211,1.8420963868968063,117.5,-1.3999938964843939,118.0,0.05054760028861871 2155,2010-10-12,118.0,118.8000030517578,116.5,118.8000030517578,1146331.0,-0.005897194323833288,4.749985694939992,-0.5714332425067903,54.96689042869137,52.8985387864662,-0.07736304589118959,-0.518513903080418,-4.4135772737830195,-9.804962022571402,15.570680983116775,2.3000030517577983,0.9608360647293637,0.3699996948242159,-1.8703946029100393,2.610393992558471,-0.7501974540429046,1.4901968436913364,1.4969569387519925,52.77784253346848,-4.824682830650538,1.1201971488671263,10,-0.15000152587890625,-1.1500015258789062,-7.900001525878906,-9.425003051757798,3.8000030517577983,1,0.07118645360914333,-1.49999046329326,118.6999969482422,2.9999999999999187,117.5999984741211,1.8420963868968063,117.5,0.07118645360914333 2156,2010-10-13,119.6999969482422,120.4000015258789,118.1999969482422,119.0,1161217.0,0.014406753798662741,1.0952363652216743,-0.874992847469945,61.34969239007112,53.65456585054335,-1.8811196054911363,-2.0727542971454653,-6.136461629695745,-11.243338210596917,15.330414186721422,2.4000015258789062,0.7809545883762326,1.9099967956543082,-0.44475105243749624,4.264744643746113,0.7326228716083989,3.0873707197002176,-4.199996948242202,83.72083532939477,21.620751662742663,1.177373924045904,10,-1.7499961853027486,-2.7999954223632955,-9.224998474121108,-11.125,4.0,2,0.05346701494609252,4.749985694939992,118.0,-1.49999046329326,118.6999969482422,2.9999999999999187,117.5999984741211,0.05346701494609252 2157,2010-10-14,120.0999984741211,121.0,119.5,119.5,1848335.0,0.003341700384936974,-4.0000127156898895,0.85714441416892,51.90839828029832,54.21383046348625,-2.1988152047777447,-2.2660253871309095,-6.593859806269023,-11.396695897173345,15.29904336004625,1.5,0.589796977259482,2.1049983978271456,-0.30679150784669673,4.516788303500988,0.8991034449902173,3.310893350664074,-4.501998443603512,80.85101893065044,22.31438612431802,1.205894952836923,10,-1.8499984741210938,-2.0999984741210938,-9.350000381469727,-11.525001525878892,5.400001525878906,3,0.05079099543398846,1.0952363652216743,119.6999969482422,4.749985694939992,118.0,-1.49999046329326,118.6999969482422,0.05079099543398846 2158,2010-10-15,118.6999969482422,121.0999984741211,117.3000030517578,121.0999984741211,1721624.0,-0.011656965392722762,2.1666608386606723,-4.000012715689866,51.51512874606259,54.80952852928807,-0.5598284880634026,-0.8049057912731286,-5.210678355328085,-9.797202057911036,14.464169139711231,3.7999954223632955,0.37966307635325336,0.6399971008300867,-1.774344610380183,3.0543388120403563,-0.5671737547750553,1.8471679564352286,-2.885916918945327,47.82603647846965,-9.02959594733008,1.2071708556051366,10,-0.39999771118165484,-0.6499977111816548,-7.8249988555908345,-10.125,8.0,4,0.038753211640952134,-4.0000127156898895,120.0999984741211,1.0952363652216743,119.6999969482422,4.749985694939992,118.0,0.038753211640952134 2159,2010-10-18,118.6999969482422,119.6999969482422,117.3000030517578,118.8000030517578,1570687.0,0.0,1.5263174802036574,0.04166918330561222,47.540957977034374,53.62305895264634,-0.22268148131061594,-0.7321834549364468,-5.243964184323929,-9.590095981472203,13.584177279101445,2.3999938964844034,0.3360013126122965,0.5699974060058679,-1.8327190405443048,2.9727138525560406,-0.6313608172692255,1.7713556292809614,-2.5687618122558717,47.82603647846965,-4.687770066524962,1.201358223275087,10,-0.09999847412110796,-0.6499977111816548,-7.674999237060561,-10.125,3.1000061035155966,0,0.04465040596478542,2.1666608386606723,118.6999969482422,-4.0000127156898895,120.0999984741211,1.0952363652216743,119.6999969482422,0.04465040596478542 2160,2010-10-19,119.3000030517578,121.6999969482422,119.0999984741211,120.8000030517578,2601202.0,0.005054811448539587,-1.7368273114946873,14.999084528536457,50.79366905499032,52.970503662460075,-0.8492925648132115,-1.1800419498292314,-5.780703997718646,-9.9734126333544,13.13602618637025,3.0,0.531300867584207,1.0350032806396285,-1.3084298167795652,3.3784363780588222,-0.1367132680699683,2.2067198293492254,-2.8706421154833777,45.454608507479996,-4.095860030013817,1.1717165487096004,10,-0.40000534057615766,-0.9500045776367045,-7.800003051757798,-10.675003051757798,3.2999954223632955,1,0.012573344188006708,1.5263174802036574,118.6999969482422,2.1666608386606723,118.6999969482422,-4.0000127156898895,120.0999984741211,0.012573344188006708 2161,2010-10-20,120.6999969482422,120.6999969482422,118.4000015258789,118.6999969482422,1286816.0,0.011735070081071441,1.2999954223632955,-1.3333333333333333,60.00000000000004,54.042214267289566,-2.040606483390576,-2.370801586272691,-6.99025015791041,-11.151166501228857,12.923263303284566,2.2999954223632955,0.8283022061902585,2.2249973297119254,-0.2036675442323741,4.653662203656225,1.0106648927397828,3.439329766684068,-3.848985131010352,77.27269574626,27.20358275298274,1.2143324369721482,10,-1.6999969482422017,-2.349998474121108,-8.174997329711928,-12.074996948242202,1.7000045776367045,2,0.009113555354829828,-1.7368273114946873,119.3000030517578,1.5263174802036574,118.6999969482422,2.1666608386606723,118.6999969482422,0.009113555354829828 2162,2010-10-21,125.5,126.0999984741211,120.1999969482422,120.1999969482422,3530042.0,0.0397680461733243,-1.2264143881661027,2.650001525878899,76.36362711588549,56.85330465020974,-6.242986966792671,-6.7696816557520805,-11.530431170024684,-15.703551587655369,13.676978414388335,5.900001525878892,0.8671975169860247,6.550000381469729,2.8018789058756113,10.298121857063848,4.675939643672663,8.424061119266796,-8.261069372287324,93.18183197463573,36.16951645565506,1.8740607377970613,10,-4.200000762939453,-4.950000762939453,-12.650001525878906,-16.5500030517578,-2.9000015258789062,3,-0.0143426537988669,1.2999954223632955,120.6999969482422,-1.7368273114946873,119.3000030517578,1.5263174802036574,118.6999969482422,-0.0143426537988669 2163,2010-10-22,118.5,123.8000030517578,118.1999969482422,123.8000030517578,2994503.0,-0.055776892430278835,1.113208633590622,-1.0,54.545451542937805,56.5537572817746,1.0036482881521067,0.1514486980303218,-4.375606952532678,-8.520470234100785,13.177115240288654,7.300003051757798,0.8402483678718085,-0.3949996948242216,-4.135235281053383,3.34523589140494,-2.2651174879388094,1.4751180982903662,-0.37496258764647905,13.636336050728703,-46.51803802188548,1.8701177931145825,10,2.799999237060547,2.049999237060547,-5.400001525878906,-9.200000762939453,3.9000015258789062,4,0.05907172995780585,-1.2264143881661027,125.5,1.2999954223632955,120.6999969482422,-1.7368273114946873,119.3000030517578,0.05907172995780585 2164,2010-10-25,118.3000030517578,119.8000030517578,116.6999969482422,119.8000030517578,2089390.0,-0.0016877379598497777,3.1333414713541288,0.2830187049614076,48.55769565824997,55.841624529503335,1.2750213414217342,0.37043820570056596,-4.0424840752240385,-8.10875371647613,12.414951950175643,3.1000061035155966,0.9732187584171186,-0.5949966430664233,-4.335232229295585,3.145238943162738,-2.465114436181011,1.2751211500481645,7.7999954223632955,17.021338763729588,-40.399827298949006,1.8701177931145825,10,3.0999946594238423,2.2499961853027486,-5.000003814697251,-8.450004577636705,5.199996948242202,0,0.07100586373450302,1.113208633590622,118.5,-1.2264143881661027,125.5,1.2999954223632955,120.6999969482422,0.07100586373450302 2165,2010-10-26,118.4000015258789,119.0,117.9000015258789,118.5,1147556.0,0.0008452956174258563,1.0,0.0666656494140625,51.00000419616859,54.69165917462528,1.3831869592634547,0.210341034810412,-4.018345078632763,-7.985519735556522,12.18547004443643,1.0999984741210938,1.1036748398074536,-0.44999809265137003,-4.19137318388394,3.2913769985811996,-2.320685638267662,1.4206894529649219,7.511996917724616,18.08515214552325,-38.22400386828009,1.8706875456162866,10,2.9999961853027344,2.1499977111816406,-5.075000762939453,-8.550003051757812,9.5,1,0.02871622873362667,3.1333414713541288,118.3000030517578,1.113208633590622,118.5,-1.2264143881661027,125.5,0.02871622873362667 2166,2010-10-27,116.9000015258789,117.8000030517578,116.4000015258789,117.5999984741211,1355980.0,-0.01266891875564835,1.5454431960050337,7.0000762951094835,48.57143168546829,54.32088510853305,2.731483586990038,1.6201373181224312,-2.392959332693806,-6.27193691020247,11.419239749818239,2.0,1.0094530322768946,-1.8399982452392578,-5.6785275627907765,1.998531072312261,-3.759262904015017,0.07926641353650155,8.827756887817387,5.154640796980961,-50.09520255018848,1.9192646587757627,10,4.349998474121094,3.6499977111816406,-3.075000762939453,-7.0500030517578125,14.499992370605469,2,0.048759596867758326,1.0,118.4000015258789,3.1333414713541288,118.3000030517578,1.113208633590622,118.5,0.048759596867758326 2167,2010-10-28,116.4000015258789,118.0,116.0999984741211,117.6999969482422,1095794.0,-0.004277159909953587,1.0,1.8571444141689577,47.19626801286302,53.8410116937331,2.9630399217961667,2.093586984704686,-1.715993834535638,-5.605397981088217,10.731727244661728,1.9000015258789062,0.9915509715584392,-2.2549983978271513,-6.226196027720903,1.7161992320666002,-4.240597212774034,-0.26939958288026844,8.954646612304686,3.896141213073016,-49.868971505920776,1.9855988149468768,10,4.6999969482421875,4.149997711181641,-2.4750022888183594,-6.5500030517578125,14.900001525878878,3,0.05154639107685943,1.5454431960050337,116.9000015258789,1.0,118.4000015258789,3.1333414713541288,118.3000030517578,0.05154639107685943 2168,2010-10-29,115.8000030517578,117.0,114.8000030517578,116.8000030517578,1270347.0,-0.005154625998760931,2.1428664850135806,0.7692334779010791,43.06221353257856,53.3433734221269,3.473711740799942,2.756135198226829,-0.8520872202262382,-4.89175363079238,10.56840800342591,2.1999969482422017,0.6853696568707051,-2.804996871948262,-6.897851857185131,1.2878581132886069,-4.851424364566697,-0.7585693793298276,8.999366106582045,20.0,-29.650834582215225,2.0464274926184345,10,4.649997711181655,4.649997711181655,-2.0500030517577983,-5.9500045776367045,14.800003051757827,4,0.05872189329152255,1.0,116.4000015258789,1.5454431960050337,116.9000015258789,1.0,118.4000015258789,0.05872189329152255 2169,2010-11-01,118.6999969482422,119.0,116.5999984741211,117.1999969482422,1543929.0,0.025043124525551352,1.2857090956650943,-1.5,51.515145510116085,53.42353747269643,0.6411406311000718,0.039301040307165636,-3.42646688757803,-7.6600845726869835,11.00043493268703,3.1999969482422017,0.6001253315632766,-0.020002746582022723,-3.9790550447025197,3.9390495515384742,-1.9995288956422712,1.9595234024782258,5.299422921571079,92.85706500612206,41.80063151312419,1.9795261490602503,11,1.7500038146972514,1.7500038146972514,-4.299999237060561,-8.349998474121108,15.600006103515582,0,0.031171058742739843,2.1428664850135806,115.8000030517578,1.0,116.4000015258789,1.5454431960050337,116.9000015258789,0.031171058742739843 2170,2010-11-02,119.9000015258789,120.0,117.9000015258789,119.0,1417572.0,0.010109558622482195,2.8181843402992115,0.6000010172526041,50.44248803349639,52.36159169864046,-0.5194270371151362,-1.1404144329464003,-4.235066725236237,-8.77120638652059,10.772552391123126,2.0999984741210938,0.6529774359971015,1.1300018310546847,-2.863728924004775,5.123732586114144,-0.8668635464750452,3.1268672085844145,3.363464998489931,98.0769512921561,49.0392943451362,1.9968653775297316,11,0.5499992370605469,0.5499992370605469,-5.450000762939453,-9.5,14.599998474121094,1,0.03002500774234007,1.2857090956650943,118.6999969482422,2.1428664850135806,115.8000030517578,1.0,116.4000015258789,0.03002500774234007 2171,2010-11-03,120.5,121.4000015258789,119.5,120.6999969482422,1393089.0,0.00500415735183779,1.3749928474699118,-0.222218454626388,50.877196504799656,49.52976607518649,-1.2860169359672113,-1.6269295686354326,-4.435065992675732,-9.28751116629816,10.60437042227866,1.9000015258789062,0.7918970496635467,1.6050003051757784,-2.443377067223693,5.65337767757525,-0.4191883810239574,3.629188991375514,2.0863894465599486,86.36361009161058,39.64199828274509,2.0241886861997354,11,-1.1999969482422017,-0.049999237060546875,-6.049999237060547,-10.099998474121094,11.100006103515625,2,0.06141080104463814,2.8181843402992115,119.9000015258789,1.2857090956650943,118.6999969482422,2.1428664850135806,115.8000030517578,0.06141080104463814 2172,2010-11-04,125.1999969482422,125.4000015258789,121.8000030517578,121.8000030517578,2817150.0,0.039004124051802425,-1.117649962750527,-17.000228885327385,62.45211164760484,50.40828386459392,-6.742042369642519,-6.0296265041556865,-8.736678084125671,-13.869247608460142,11.633881324256706,4.900001525878906,0.9666347100422286,5.919997406005876,1.0492052846198163,10.790789527391937,3.4846013453128535,8.3553934666989,-10.399993896484403,98.11316409030627,49.40255160357045,2.4353960606930265,11,-5.099994659423842,-4.749996185302749,-10.399997711181655,-14.449996948242202,7.600006103515582,3,0.04952074360517167,1.3749928474699118,120.5,2.8181843402992115,119.9000015258789,1.2857090956650943,118.6999969482422,0.04952074360517167 2173,2010-11-05,125.0,125.4000015258789,124.0999984741211,125.0,978290.0,-0.0015974197533318302,2.249995231646608,0.0,61.97719767277245,51.89933964398531,-6.172121744665901,-5.53035910721789,-8.171091835302036,-13.549355832111829,12.719028274639454,1.3000030517578125,0.8952777804820755,5.350000381469727,-0.07605616847403951,10.776056931413493,2.6369721064978506,8.063028656441602,-9.987996978759782,95.45452969133909,44.70570346725145,2.7130282749718826,11,-4.899997711181641,-4.549999237060547,-9.825000762939453,-13.150001525878906,8.199996948242216,4,0.05040002441406233,-1.117649962750527,125.1999969482422,1.3749928474699118,120.5,2.8181843402992115,119.9000015258789,0.05040002441406233 2174,2010-11-08,124.6999969482422,126.0999984741211,124.1999969482422,125.0,1167462.0,-0.002400024414062396,-1.923072408652929,-100.0,60.3846097415688,52.94207359347422,-5.440985978076384,-5.014921200967976,-7.456314992448398,-13.117211491677764,13.31347041680322,1.900001525878892,0.049078496010380945,4.749997329711931,-1.1016761862317566,10.601670845655619,1.8241605717400802,7.675834087683782,-9.480233956909203,82.92680430595762,30.206719975432563,2.9258367579718456,11,-4.249996185302749,-4.249996185302749,-9.524997711181655,-12.849998474121108,8.400009155273423,0,0.047313627102350875,2.249995231646608,125.0,-1.117649962750527,125.1999969482422,1.3749928474699118,120.5,0.047313627102350875 2175,2010-11-09,126.4000015258789,126.5999984741211,123.0,123.0999984741211,1534016.0,0.013632755567286159,-1.0571419852120536,-10.999898275774896,60.83651249001719,54.30486034953521,-6.578668485161884,-6.380482872024032,-8.758372732982863,-14.680234696344002,14.0970582004177,3.5999984741210938,0.15828888567089905,6.03000183105469,-0.40872832754482147,12.468731989654202,2.8106367517549415,9.24936691035444,-10.745029115234388,97.18314096867542,45.60377892621435,3.219365079299754,11,-5.700000762939453,-5.700000762939453,-11.22500228881836,-14.550003051757812,7.29999542236331,1,0.06250001131733729,-1.923072408652929,124.6999969482422,2.249995231646608,125.0,-1.117649962750527,125.1999969482422,0.06250001131733729 2176,2010-11-10,126.0999984741211,126.4000015258789,125.0999984741211,125.6999969482422,1030771.0,-0.0023734418365207732,1.5999862671946168,0.12121247150538944,51.376143578235784,54.76929096790996,-5.404775557582667,-5.877780597381843,-8.203998737894779,-14.23242703557571,14.309098357059819,1.3000030517578125,0.474743831490656,5.409998703002927,-1.5069202964883033,12.326917702494157,1.9515392032573118,8.868458202748542,-9.78832449966798,89.58332339921643,41.47910390358516,3.458459499745617,11,-5.399997711181641,-5.399997711181641,-10.924999237060547,-14.25,9.099998474121122,2,0.06661381147917145,-1.0571419852120536,126.4000015258789,-1.923072408652929,124.6999969482422,2.249995231646608,125.0,0.06661381147917145 2177,2010-11-11,126.1999969482422,126.5999984741211,125.0999984741211,126.0999984741211,1264334.0,0.0007930093206276467,2.3333276819395583,0.2499952316466522,75.83892651814764,58.41114796630653,-4.434823079075386,-5.794434515628197,-8.02387675044018,-14.160184962098967,14.335532435147488,1.5,0.7626920443201328,5.204997253417986,-2.1278325788604633,12.537827085696435,1.5385823372787542,8.871412169557217,-9.271023503809005,88.88884179384135,34.920001437871925,3.666414916139228,11,-4.599998474121108,-5.499996185302749,-10.399997711181655,-14.349998474121108,10.100006103515582,3,0.04278929703530898,1.5999862671946168,126.0999984741211,-1.0571419852120536,126.4000015258789,-1.923072408652929,124.6999969482422,0.04278929703530898 2178,2010-11-12,123.3000030517578,125.5999984741211,122.5,124.6999969482422,1440496.0,-0.022979349973152208,-1.0666656494140625,-14.000152590217262,64.20455284355478,59.821082114466385,-0.40127153766340484,-2.6689904373502173,-4.9232659682492255,-11.037599813775657,15.013281306206153,3.6999969482422017,1.2000921947308427,2.075003051757804,-5.243285049323205,9.393291152838813,-1.5841409987827006,5.734147102298309,-5.7907681055433216,19.512276816866205,-37.51374687930917,3.6591440505405046,11,-1.0500030517577983,-2.600002288818345,-6.400003433227525,-11.450004577636705,11.899993896484418,4,0.07704784886349247,2.3333276819395583,126.1999969482422,1.5999862671946168,126.0999984741211,-1.0571419852120536,126.4000015258789,0.07704784886349247 2179,2010-11-15,124.0,124.6999969482422,122.5,123.0,692944.0,0.0056771851655863514,-1.1999969482422017,-0.7142888283378601,65.38462022151239,61.481319024245934,-0.30217793042341157,-3.1110720779924463,-5.452284869350493,-11.535819497641668,15.727656568422018,2.1999969482422017,1.7874650945343546,2.5099998474121037,-4.807144425000757,9.827144119824965,-1.1485722887943268,6.168571983618534,-5.945319242111125,36.58537946947776,-24.318542660121103,3.65857213620643,11,-0.9500007629394531,-3.299999237060547,-6.825000762939453,-12.150001525878906,15.100006103515625,0,0.07419352377614685,-1.0666656494140625,123.3000030517578,2.3333276819395583,126.1999969482422,1.5999862671946168,126.0999984741211,0.07419352377614685 2180,2010-11-16,120.8000030517578,123.6999969482422,120.3000030517578,123.6999969482422,1046276.0,-0.025806427001953236,1.3448283119534414,-2.8999938964844034,59.79900557099531,62.472631142712125,3.3960397984321276,0.21825292946704167,-2.092402474752518,-8.107493253885664,15.431569092969607,3.6999969482422017,2.5168130257115138,-0.7649971008300867,-8.01809604125701,6.488101839596837,-4.391546571043548,2.861552369383375,-2.232603230894995,7.936513703250228,-57.539981480741744,3.6265494702134626,11,2.649997711181655,-0.10000228881834516,-3.3750038146972514,-8.950004577636705,20.1999969482422,1,0.1018212147435773,-1.1999969482422017,124.0,-1.0666656494140625,123.3000030517578,2.3333276819395583,126.1999969482422,0.1018212147435773 2181,2010-11-17,121.8000030517578,122.0999984741211,120.0,120.0,1266945.0,0.0082781454862344,-1.3333276819395583,-0.6206920138486847,63.235306767314796,62.5596528226799,2.905368451316434,-0.7326766845306878,-2.982076291676904,-8.886998111773792,15.406802524729507,2.0999984741210938,2.8878185504179186,0.1800025939941321,-7.062152585173081,7.422157773161331,-3.44107499558946,3.8010801835777244,-2.7506473116994954,27.272779816778677,-44.09328368237716,3.6210775895835994,11,1.4999961853027486,-1.1000022888183452,-4.4500045776367045,-9.950004577636705,19.300003051757827,2,0.09770109686637385,1.3448283119534414,120.8000030517578,-1.1999969482422017,124.0,-1.0666656494140625,123.3000030517578,0.09770109686637385 2182,2010-11-18,123.6999969482422,124.0999984741211,122.1999969482422,122.1999969482422,878788.0,0.01559929268373672,-1.5333353678385226,0.8333319204848961,68.20276627312549,63.251382667163575,0.8607393680239426,-2.9243705623676135,-4.747391223109005,-10.498921775895482,14.00052914468497,2.2999954223632955,3.2886043850443514,2.169996643066426,-4.912105983893113,9.252099270025951,-1.3710546704133435,5.711047956546196,-4.197602644140133,66.07139207877923,-11.305012145480404,3.5410513134797656,11,-0.39999771118165484,-2.9999961853027486,-6.274995803833022,-11.849998474121108,17.900009155273423,3,0.09296685758862044,-1.3333276819395583,121.8000030517578,1.3448283119534414,120.8000030517578,-1.1999969482422017,124.0,0.09296685758862044 2183,2010-11-19,125.5,125.5,123.1999969482422,124.3000030517578,1906129.0,0.014551358901899958,2.833348168304848,0.7999979654948012,66.50486911138245,63.93141148603176,-0.962049787739744,-4.398579873952841,-6.408365032048238,-12.003849881494688,13.513206161930091,2.3000030517577983,3.7202324707498775,3.619999694824216,-3.523224395426098,10.763223785074516,0.04838764969906606,7.191611739949366,-5.5717494456967955,100.0,23.56634664583862,3.5716120451251525,11,-2.200000762939453,-4.799999237060547,-7.375,-13.400001525878906,16.5,4,0.0860558012092254,-1.5333353678385226,123.6999969482422,-1.3333276819395583,121.8000030517578,1.3448283119534414,120.8000030517578,0.0860558012092254 2184,2010-11-22,126.6999969482422,127.5,125.6999969482422,125.8000030517578,1531358.0,0.0095617286712526,-2.2727146622278296,0.7499968210775424,66.50485670615063,64.56122751004659,-2.065747297332692,-5.2038056641978585,-7.471864889746826,-12.894008229207557,13.775715399068012,2.0,3.470052689835626,4.3999969482422046,-2.8440181037405097,11.644012000224905,0.7779894222508545,8.022004474233555,-6.3714415187499185,89.33329264322936,14.991407256032147,3.6220075259913505,11,-2.9499969482422017,-5.5499954223632955,-8.524997711181655,-14.549999237060561,15.10000610351561,0,0.06708761013997755,2.833348168304848,125.5,-1.5333353678385226,123.6999969482422,-1.3333276819395583,121.8000030517578,0.06708761013997755 2185,2010-11-23,121.8000030517578,126.5,120.5999984741211,125.9000015258789,3464475.0,-0.03867398590771931,1.2264175931110826,-4.555584754670789,52.61045013466348,64.69837268298299,2.3614482248204496,-0.037979122692121337,-2.483050499749311,-7.757424861159379,13.480219805373645,6.099998474121108,3.1127919073428387,-0.6699970245361442,-7.684595939126652,6.3446018900543635,-4.177296481831391,2.8373024327591025,5.699996948242202,24.000040690103976,-46.804424895708664,3.5072994572952516,11,1.9499969482422017,-0.650001525878892,-3.475004196166978,-9.650005340576158,19.89999389648439,1,0.14203614629144434,-2.2727146622278296,126.6999969482422,2.833348168304848,125.5,-1.5333353678385226,123.6999969482422,0.14203614629144434 2186,2010-11-24,122.5999984741211,123.0,120.8000030517578,121.8000030517578,1934639.0,0.006568106751387637,1.7499988079059854,-0.1951209073400413,43.80952069548184,61.13954981379791,1.1317862558193212,-0.4100746788917178,-3.1540839475493385,-8.321760548922867,13.735298429977579,2.1999969482422017,2.832339513497544,-0.1550014495849581,-6.661506011232916,6.351503112063,-3.40825373040893,3.098250831239014,4.900001525878906,28.98550083646894,-36.77979607888771,3.2532522808239768,11,1.1500015258789062,-1.4499969482421875,-3.9750003814697266,-10.150001525878892,21.29999542236328,2,0.15008158038242425,1.2264175931110826,121.8000030517578,-2.2727146622278296,126.6999969482422,2.833348168304848,125.5,0.15008158038242425 2187,2010-11-25,122.4000015258789,123.1999969482422,122.0,122.9000015258789,2054114.0,-0.0016312964986243683,1.1818307924925828,-0.6250035762991392,43.809520695481865,58.8734351306787,0.8225697284150186,0.2766592026720218,-2.8086711296574975,-7.875294109538714,14.097200144934224,1.1999969482422017,2.3733460721280295,-0.6549983978271428,-6.441177518476195,5.1311807228219095,-3.548087958151669,2.2380911624973834,4.96199844360352,26.08699498118636,-34.43887928283371,2.893089560324527,11,1.3499984741210938,-1.25,-3.7250022888183594,-9.950004577636705,19.099998474121094,3,0.15277781327219175,1.7499988079059854,122.5999984741211,1.2264175931110826,121.8000030517578,-2.2727146622278296,126.6999969482422,0.15277781327219175 2188,2010-11-26,122.5999984741211,123.4000015258789,120.8000030517578,121.9000015258789,1067761.0,0.0016339619750731504,1.2608652385343744,-1.399993896484375,44.9760732364484,56.60581879900492,0.5731027463905605,0.6453065654903583,-2.903063204745578,-7.839526723582594,14.90027115389081,2.599998474121108,2.225685231470578,-0.7950012207031278,-5.480688873367058,3.890686431960816,-3.1378450470351,1.5478426056288441,4.626761465454109,28.98550083646894,-27.520957870422375,2.342843826331969,11,1.1500015258789062,-1.4499969482421875,-1.6749992370605469,-7.950000762939453,17.00000762939453,4,0.15497559433824248,1.1818307924925828,122.4000015258789,1.7499988079059854,122.5999984741211,1.2264175931110826,121.8000030517578,0.15497559433824248 2189,2010-11-29,122.4000015258789,124.0999984741211,121.8000030517578,123.0,1131425.0,-0.0016312964986243683,-1.5555569684099633,-0.8571444141689373,39.69070218877525,54.371562867647135,0.5836489919995813,1.198140519532373,-2.5943842787269205,-7.415308655259452,15.163886838505483,2.2999954223632955,1.590431175311295,-1.1799983978271484,-5.348852729127799,2.988855933473502,-3.2644255634774737,0.9044287678231768,4.694223184387212,30.50851841075874,-19.991213600855858,2.0844271656503275,11,1.3499984741210938,-1.25,-1.4750022888183594,-7.750003814697266,18.900001525878906,0,0.1601307044916751,1.2608652385343744,122.5999984741211,1.1818307924925828,122.4000015258789,1.7499988079059854,122.5999984741211,0.1601307044916751 2190,2010-11-30,123.5,124.0,121.6999969482422,121.6999969482422,1770731.0,0.008986915526210337,-1.5555546136566176,-3.000012715689866,43.5643470867929,52.18590068092247,-0.10401636423330274,0.40229951378105966,-3.548111217406273,-8.317540913200276,15.138813010637248,2.3000030517577983,1.337183321750615,-0.2599998474121037,-4.0538427234477155,3.533843028623508,-2.1569212854299167,1.6369215906057093,3.4643401855432217,81.81820283582684,34.76432480621041,1.8969214380178063,11,0.5499992370605469,-2.3499984741210938,-2.5250015258789062,-8.85000228881836,15.899993896484375,1,0.14817816236241144,-1.5555569684099633,122.4000015258789,1.2608652385343744,122.5999984741211,1.1818307924925828,122.4000015258789,0.14817816236241144 2191,2010-12-01,127.9000015258789,127.9000015258789,123.6999969482422,123.6999969482422,2613840.0,0.03562754271966728,-1.0000000000000067,2.3333319204849,53.46940249914436,50.54886026159124,-3.964663614677832,-3.5994319225962954,-7.744473260572477,-12.495376169825676,14.99859754430174,4.400001525878906,1.0930307197337044,3.7700016021728544,-0.12714773822972347,7.667150942575418,1.8214269319715726,5.718576272374136,-7.3000030517578125,100.0,55.832213329986715,1.948574670201283,12,-3.6500015258789062,-6.549999237060547,-6.9250030517578125,-13.250003814697266,18.099998474121094,2,0.10789675729261838,-1.5555546136566176,123.5,-1.5555569684099633,122.4000015258789,1.2608652385343744,122.5999984741211,0.10789675729261838 2192,2010-12-02,131.39999389648438,131.39999389648438,128.0,128.0,1789475.0,0.027365069029317235,1.0,0.8095214739974197,66.13546543331682,50.50781540847283,-6.992928482884082,-6.968393468943461,-10.979838365782541,-15.726643787358341,14.136331207537173,3.4999923706054688,1.2990468962433255,6.959994125366208,1.8935338789498246,12.026454371782577,4.4267640021580235,9.493224248574393,-10.653995361328128,100.0,50.53591861185254,2.533230123208185,12,-5.399997711181641,-8.299995422363281,-10.499994277954102,-16.749996185302734,14.900009155273438,3,0.09512938037004304,-1.0000000000000067,127.9000015258789,-1.5555546136566176,123.5,-1.5555569684099633,122.4000015258789,0.09512938037004304 2193,2010-12-03,131.30000305175778,132.10000610351562,130.0,130.5,1095109.0,-0.0007609653681214246,-1.3333361590302208,0.23529543761387178,64.89799324750598,50.32927502417898,-6.686883358499344,-6.716585098635733,-10.726982583819463,-15.344604407477505,13.282113179710356,2.100006103515625,1.3764907803161037,6.545003128051732,0.6211106467628156,12.468895609340649,3.583056887407267,9.506949368696198,-10.127844702148408,92.30766973553872,39.51198989588556,2.9619462406444614,12,-4.950000762939425,-7.849998474121065,-10.475004196166964,-16.650005340576143,12.899993896484403,4,0.07768466649784789,1.0,131.39999389648438,-1.0000000000000067,127.9000015258789,-1.5555546136566176,123.5,0.07768466649784789 2194,2010-12-06,130.60000610351562,132.69999694824222,130.10000610351562,131.30000305175778,869556.0,-0.005331278994458399,-2.058818249544513,-0.8749928474699072,72.27278055249411,52.51397840393795,-6.007214864541666,-5.851942991834633,-9.837193830323173,-14.34620212052036,12.265006824871111,2.599990844726591,1.165129463294079,5.550005722045896,-0.9243965325007935,12.024407976592585,2.312804594772558,8.787206849319247,-8.77217688867188,80.9091741388492,21.512174930014197,3.2372011272733463,12,-3.850006103515625,-5.95000839233397,-10.150005340576172,-15.950008392333984,13.699996948242188,0,0.06891270734602006,-1.3333361590302208,131.30000305175778,1.0,131.39999389648438,-1.0000000000000067,127.9000015258789,0.06891270734602006 2195,2010-12-07,134.30000305175778,135.80000305175778,130.80000305175778,130.80000305175778,2456975.0,0.02833075631948656,-1.8571428571428572,-5.000021798365325,75.30369374623156,56.01333096513236,-8.65811206986308,-9.412320286943185,-13.33272951072209,-17.82543873454631,11.927308180682461,5.199996948242159,0.9888936694720343,8.855002593994115,1.1809931878716782,16.529012000116538,5.0179978909328895,12.692007297055326,-11.602400418242155,87.60331203829571,23.14550033562574,3.8370047030612118,12,-6.0,-7.450000762939439,-13.850002288818331,-19.650005340576143,9.800003051757841,1,0.05212211348425888,-2.058818249544513,130.60000610351562,-1.3333361590302208,131.30000305175778,1.0,131.39999389648438,0.05212211348425888 2196,2010-12-08,134.5,135.60000610351562,133.5,134.0,1572021.0,0.0014891805189694018,-1.8000081380208333,0.14285714285714285,73.47831423216618,59.30986358031951,-7.814337585459711,-9.434452963193237,-13.31527792889105,-17.86513976844998,11.571359882140284,2.100006103515625,0.7353555819857434,8.634999465942386,-0.04365541117687144,17.313654343061657,4.29567202738275,12.974326904502021,-10.492157324660155,83.33330072909627,18.291437658480874,4.339327438559636,12,-6.199996948242216,-6.849998474121108,-14.049999237060547,-19.85000228881836,8.199996948242188,2,0.03643118138650103,-1.8571428571428572,134.30000305175778,-2.058818249544513,130.60000610351562,-1.3333361590302208,131.30000305175778,0.03643118138650103 2197,2010-12-09,131.60000610351562,135.39999389648438,131.10000610351562,135.10000610351562,1480037.0,-0.021561292910664553,1.0975675112394676,-7.0,62.65564316892211,61.27426023948325,-3.8801186556863456,-6.439307778880334,-10.194812446043613,-14.875970945407943,10.819519670411374,4.29998779296875,1.15076776270746,5.465005111694339,-3.585561036366755,14.515571259755447,0.9397220376637847,9.990288185724893,-6.412947390533986,27.58629761463173,-31.669012455982088,4.525283074030552,12,-2.850006103515625,-3.700004577636733,-11.725004196166992,-16.950008392333984,7.599990844726591,3,0.10942244094698172,-1.8000081380208333,134.5,-1.8571428571428572,134.30000305175778,-2.058818249544513,130.60000610351562,0.10942244094698172 2198,2010-12-10,132.80000305175778,133.0,131.30000305175778,132.39999389648438,930647.0,0.009118517420874994,3.24997615823311,-0.11428833007811688,62.655643168922055,63.82592034838845,-3.8901813528892717,-7.2635000718129845,-11.113938942176375,-15.97252283805932,11.122073013863321,1.699996948242216,1.8421941376303153,6.190002059936489,-3.223963939586554,15.603968059459532,1.4830190601749678,10.896985059698011,-6.551649904898525,47.36839287387373,-7.748385083636229,4.706982999761522,12,-4.050003051757784,-4.900001525878892,-12.525001525878878,-18.150005340576143,4.599990844726591,4,0.10165662416994459,1.0975675112394676,131.60000610351562,-1.8000081380208333,134.5,-1.8571428571428572,134.30000305175778,0.10165662416994459 2199,2010-12-13,133.19999694824222,134.39999389648438,133.10000610351562,133.19999694824222,967883.0,0.0030120021633472938,-12.001068213028503,0.0,79.0816985882467,67.77229273743886,-2.9022952001317037,-7.3139012727262696,-11.209728264615123,-16.27367911368401,11.554102731965813,1.599990844726591,2.635539571252167,6.129996109008815,-3.639365606679462,15.899357824697077,1.2453152511646692,11.014676966852946,-5.996478810893109,47.99987792968864,-10.596371725213928,4.884680857844134,12,-3.449996948242216,-5.299995422363324,-12.92499542236331,-17.799999237060575,5.400009155273409,0,0.08258258447463973,3.24997615823311,132.80000305175778,1.0975675112394676,131.60000610351562,-1.8000081380208333,134.5,0.08258258447463973 2200,2010-12-14,133.10000610351562,133.30000305175778,132.19999694824222,133.10000610351562,1183912.0,-0.0007506820346658838,4.500114442664723,0.0,77.77788542389484,70.47323528463336,-1.4497979276415265,-6.582674778533416,-10.881017511614743,-16.044091063997257,12.722319030430132,1.1000061035155682,3.465524098844014,5.415005111694342,-4.240379228067383,15.070389451456066,0.5873129418134795,10.242697281575204,-5.036839474725639,44.44444444444444,-17.158044072513434,4.827692169880863,12,-1.2000045776367188,-5.200004577636733,-12.650005340576172,-17.700008392333984,3.29998779296875,1,0.08414723091396126,-12.001068213028503,133.19999694824222,3.24997615823311,132.80000305175778,1.0975675112394676,131.60000610351562,0.08414723091396126 2201,2010-12-15,133.69999694824222,133.89999389648438,131.80000305175778,132.80000305175778,750295.0,0.004507819813772018,2.230785482886564,100.0,79.27469906284621,71.93315013235885,-1.2745734848222128,-6.582948212074228,-11.211586614811324,-16.477745792405813,14.112297194188478,2.099990844726591,4.538649436325343,5.419996261596708,-4.1748719382588035,15.01486446145222,0.6225621616689523,10.217430361524464,-4.8631466771554415,60.46507501667892,-5.397319852137748,4.797434099927753,12,-0.7999954223633097,-5.799995422363324,-12.999996185302763,-18.049999237060575,4.0,2,0.07778615850903448,4.500114442664723,133.10000610351562,-12.001068213028503,133.19999694824222,3.24997615823311,132.80000305175778,0.07778615850903448 2202,2010-12-16,135.19999694824222,135.19999694824222,133.80000305175778,134.0,956460.0,0.011219147600883383,1.333329094770021,1.3333389847749635,80.58261344592275,73.67588570996072,-2.434914042762472,-7.565088670317024,-12.403060889008003,-17.79940188165034,15.002505034618578,1.5,5.584170116197669,6.3449962615967195,-3.4700246535920485,16.1600171767855,1.4374858040023355,11.252506719191103,-5.666831399088352,100.0,28.255429874869094,4.90751045759439,12,-2.249992370605497,-7.299995422363324,-14.499996185302763,-19.549999237060575,6.400009155273409,3,0.05547337403321939,2.230785482886564,133.69999694824222,4.500114442664723,133.10000610351562,-12.001068213028503,133.19999694824222,0.05547337403321939 2203,2010-12-17,136.30000305175778,136.30000305175778,135.0,135.80000305175778,1136738.0,0.008136140002552583,4.200012207031136,0.41666772630748095,82.32566524049852,74.79287289751676,-3.074387775849857,-8.236805378376602,-13.17862171049353,-18.701680054597446,15.593077458713655,1.300003051757784,6.144637854402987,6.90500221252438,-3.312933991187066,17.122938416235826,1.7960341106686428,12.013970314380103,-6.1401537523435366,100.0,22.087615016919173,5.108968101855724,12,-2.75,-8.150001525878878,-15.15000343322751,-19.500003814697237,4.500000000000028,4,0.02127655048828725,1.333329094770021,135.19999694824222,2.230785482886564,133.69999694824222,4.500114442664723,133.10000610351562,0.02127655048828725 2204,2010-12-20,135.19999694824222,136.39999389648438,134.80000305175778,135.69999694824222,1449607.0,-0.008070477467985504,-1.4615474904923398,-1.0,77.20935316081176,75.00461283247013,-1.400534109157661,-6.81685356632326,-11.795724797115781,-17.47380041473673,15.616857247165871,1.599990844726591,6.058134442844931,5.379996109008829,-5.070407863066606,15.830400081084264,0.1547941229711114,10.605198095046546,-4.303329198546749,73.91305790058625,-3.360468412091805,5.2252019860377175,12,-1.449996948242216,-7.000000000000028,-13.72499656677249,-16.349998474121122,2.800003051757784,0,0.016272167144237182,4.200012207031136,136.30000305175778,1.333329094770021,135.19999694824222,2.230785482886564,133.69999694824222,0.016272167144237182 2205,2010-12-21,139.10000610351562,140.19999694824222,137.5,137.69999694824222,2028749.0,0.02884622221379507,-1.999991522909369,-2.800018310546818,76.66672600650978,75.3588808073972,-5.0825428597219116,-9.859856137710608,-15.339125653333838,-21.20758901507473,17.560073994178087,5.0,6.144509178478344,8.415005111694342,-2.1040063289247826,18.934016552313466,3.1554993913847795,13.674510832003904,-7.432872693269701,86.9048613810665,11.989467833389881,5.259505720309562,12,-3.4500045776367188,-9.000007629394531,-17.225006103515625,-19.700008392333984,-1.70001220703125,1,-0.0035945361470933745,-1.4615474904923398,135.19999694824222,4.200012207031136,136.30000305175778,1.333329094770021,135.19999694824222,-0.0035945361470933745 2206,2010-12-22,141.0,141.3000030517578,139.0,139.5,835014.0,0.013659193480339837,1.1904727304433755,1.071421564887598,74.74233047767972,76.70184606392581,-6.664379210927166,-10.867891444956769,-16.907885032554304,-22.950980513477134,19.678561297495197,2.3000030517578125,6.211591316329162,9.394998931884771,-1.3625153969074404,20.152513260676983,4.01624176748868,14.773756096280877,-7.967608423674676,95.99995930989584,23.255543349977387,5.378757164396102,12,-4.6999969482421875,-10.349998474121094,-18.924999237060547,-21.10000228881836,-4.800003051757784,2,-0.03262415676252217,-1.999991522909369,139.10000610351562,-1.4615474904923398,135.19999694824222,4.200012207031136,136.30000305175778,-0.03262415676252217 2207,2010-12-23,141.10000610351562,141.39999389648438,138.69999694824222,140.5,719754.0,0.0007092631455007936,3.5000635792578554,0.4000040690104167,75.25776763670218,78.10208211590138,-5.89501907842552,-10.00823611974414,-16.68156041857395,-22.91137335956124,21.914762993450744,2.699996948242159,5.859915763591346,8.560004806518549,-2.0788330754746482,19.198842688511746,3.2405858655219504,13.879423747515148,-6.5794444616124395,95.45472410452749,24.144564772338384,5.319418940996599,12,-4.500007629394531,-10.10000991821289,-19.100006103515625,-21.200008392333984,-8.600006103515625,3,-0.024096449384835905,1.1904727304433755,141.0,-1.999991522909369,139.10000610351562,-1.4615474904923398,135.19999694824222,-0.024096449384835905 2208,2010-12-27,141.60000610351562,141.6999969482422,140.0,141.1999969482422,334079.0,0.0035435859558587968,4.6667429617761504,0.6666751436854687,78.645860652155,78.05365567855786,-5.604878136860975,-9.498829273148004,-16.797558286189272,-23.238694450549332,23.926350727262218,1.6999969482421875,5.616646217886114,8.110004425048828,-2.1790613706735087,18.399070220771165,2.965471527187674,13.254537322909982,-5.703558010696213,98.55085604093783,27.279464646583094,5.144532897861166,12,-4.850006103515625,-10.450008392333984,-19.600006103515625,-21.650005340576172,-8.5,0,0.0,3.5000635792578554,141.10000610351562,1.1904727304433755,141.0,-1.999991522909369,139.10000610351562,0.0 2209,2010-12-28,142.0,142.1999969482422,141.10000610351562,141.89999389648438,368578.0,0.0028248155313777,3.39996337890625,0.25000953652489033,74.21385941358201,77.65765278852311,-5.1688813743706135,-8.806674670492697,-16.800984794147254,-23.46991399699874,26.317548161659012,1.0999908447265625,5.923084741407706,7.529998397827143,-2.018571371572193,17.07856816722648,2.7557135131274606,12.304283282526825,-4.942842136096033,95.74474301909947,25.442921542418247,4.774284884699671,12,-5.0,-10.60000228881836,-20.0,-21.299999237060547,-9.100006103515625,1,-0.00845068273409988,4.6667429617761504,141.60000610351562,3.5000635792578554,141.10000610351562,1.1904727304433755,141.0,-0.00845068273409988 2210,2010-12-29,141.8000030517578,142.60000610351562,141.3000030517578,142.0,633250.0,-0.001408429212973128,-1.166677263074908,-1.9998474214220323,72.95601528184181,76.95557681285594,-4.028665595485791,-7.552619153080059,-16.217911028335564,-23.055884175532782,28.832849733124128,1.3000030517578125,6.186282945530991,6.415001296997076,-2.1655839800558283,14.995586574049966,2.124708658470638,10.705293935523514,-3.7142773709861956,79.4871493910191,10.386192500818638,4.290292638526447,12,-3.5999984741210938,-10.200000762939453,-19.35000228881836,-20.650001525878906,-9.199996948242188,2,-0.026798328420139628,3.39996337890625,142.0,4.6667429617761504,141.60000610351562,3.5000635792578554,141.10000610351562,-0.026798328420139628 2211,2010-12-30,141.6999969482422,142.5,140.89999389648438,141.6999969482422,620431.0,-0.0007052616457217109,1.0,-0.0,88.5496103182102,77.84079868755455,-2.988827266317344,-6.709755370999687,-15.773224865554326,-22.685965495384693,30.535438045941554,1.600006103515625,6.131138988136485,5.62499542236327,-2.634704454230473,13.884695298957013,1.4951454840663985,9.754845360660141,-2.711415182921769,76.92289634611531,2.4644248367990826,4.129849938296868,12,-2.9999923706054688,-9.999992370605469,-19.249996185302734,-20.54999542236328,-11.699996948242188,3,-0.030345823178305698,-1.166677263074908,141.8000030517578,3.39996337890625,142.0,4.6667429617761504,141.60000610351562,-0.030345823178305698 2212,2011-01-03,143.89999389648438,144.6999969482422,142.0,142.0,672293.0,0.015525737442646292,-1.8421111807128288,100.0,89.36169522010024,78.62257979639918,-4.27445250303262,-8.353559332994905,-17.750613161286253,-24.595726714752928,31.621673520786906,3.0,6.235949011871924,7.199992370605457,-1.4525990758226044,15.85258381703352,2.8736966473914265,11.526288093819488,-4.1891272635249095,82.97864742110065,4.883057447057922,4.3262957232140336,1,-4.149993896484375,-11.149993896484375,-21.449993133544922,-22.74999237060547,-15.0,0,-0.0535093625770493,1.0,141.6999969482422,-1.166677263074908,141.8000030517578,3.39996337890625,142.0,-0.0535093625770493 2213,2011-01-04,141.5,145.6999969482422,141.5,144.6999969482422,1516153.0,-0.01667820707630352,-1.6250005960470162,-1.684214330458247,75.77642165081241,78.46336518417704,-1.1837527611646692,-5.428551112517312,-14.925643595176567,-21.93087686459215,32.67547950599892,4.1999969482421875,6.235392439876989,4.289998626708979,-4.223740906084004,12.803738159501961,0.03312886031250173,8.546868393105456,-0.7913073039839844,12.500119209213759,-66.53543537299304,4.256869766396488,1,0.09999847412109375,-8.25,-19.049999237060547,-20.349998474121094,-14.300003051757798,1,-0.06360424028268552,-1.8421111807128288,143.89999389648438,1.0,141.6999969482422,-1.166677263074908,141.8000030517578,-0.06360424028268552 2214,2011-01-05,139.60000610351562,141.6999969482422,139.0,141.60000610351562,687251.0,-0.013427518703069796,1.4545631094896587,0.6250005960470162,68.15643077195871,77.51777682478247,1.5712532772589043,-2.9721101401535748,-12.607542560611805,-19.785563471675175,33.2205818373698,2.6999969482421875,6.02824757505428,1.940004730224615,-6.0371725715953914,9.917182032044622,-2.048583920685388,5.928593381134618,6.0999908447265625,8.955319056869762,-71.38008691909502,3.988588650910006,1,2.5999908447265625,-5.9000091552734375,-17.150005340576172,-18.45000457763672,-8.20001220703125,2,-0.04656160254878605,-1.6250005960470162,141.5,-1.8421111807128288,143.89999389648438,1.0,141.6999969482422,-0.04656160254878605 2215,2011-01-07,141.3000030517578,142.10000610351562,139.39999389648438,140.19999694824222,1197357.0,0.012177628036646349,1.0,-0.5500030517577983,70.0000160618833,76.99085300080509,0.24154523145921303,-4.343488800226794,-13.864281537172246,-21.234251876036524,33.18496948782492,2.70001220703125,5.718750440237244,3.2900016784668082,-4.68070749681965,11.260710853753267,-0.695352909176421,7.2753562661100375,4.399993896484375,34.328419393701985,-46.516120080809166,3.9853545876432332,1,0.899993896484375,-7.600006103515625,-18.85000228881836,-20.150001525878906,-10.600006103515597,4,-0.0594480465240792,1.4545631094896587,139.60000610351562,-1.6250005960470162,141.5,-1.8421111807128288,143.89999389648438,-0.0594480465240792 2216,2011-01-10,139.39999389648438,142.1999969482422,138.80000305175778,141.0,1236644.0,-0.01344663208943786,-1.4285776566757202,-1.4545429324455919,60.824729294265616,75.3871820738677,2.1129218685324815,-2.1687554953740857,-11.485596781795394,-19.083447729096093,33.04780021913096,3.3999938964844034,5.606047565589961,1.1449928283691406,-6.67117725490229,8.96116291164057,-2.7630922132665887,5.05307787000487,6.166003112792964,8.69552718057172,-66.84566724708411,3.9080850416357213,1,2.850006103515625,-4.6999969482421875,-16.79999351501465,-18.24999237060547,-10.199996948242159,0,-0.04878040237231496,1.0,141.3000030517578,1.4545631094896587,139.60000610351562,-1.6250005960470162,141.5,-0.04878040237231496 2217,2011-01-11,146.0,147.5,141.5,141.8000030517578,3793635.0,0.047345813432507544,-1.4999984105438164,-2.6249880791165197,69.47789835689265,74.36851959661632,-4.155969428709369,-8.047221370544008,-17.50424642316483,-25.364589781219436,34.20606249087286,8.100006103515625,5.416056216434185,7.024999237060541,-0.8625993492025543,14.912597823323637,3.0811999439289934,10.968798530192089,-7.199996948242216,82.75861464177794,9.88534567918515,3.943799293131554,1,-2.8499984741210938,-8.25,-23.19999885559082,-24.64999771118164,-15.399993896484375,1,-0.1095890410958904,-1.4285776566757202,139.39999389648438,1.0,141.3000030517578,1.4545631094896587,139.60000610351562,-0.1095890410958904 2218,2011-01-12,146.3000030517578,147.6999969482422,146.1999969482422,146.39999389648438,2061324.0,0.0020548154229986793,-8.999898275774376,-0.023807361281157926,73.0290524737593,74.23687438108047,-4.156239030900366,-7.6776167636905654,-17.18807793676143,-25.296039164316028,35.439027967004016,1.6999969482421875,5.2032199197423665,6.650002288818371,-1.322715219543852,14.622719797180594,2.6636435346372593,10.636361042999482,-7.500000000000028,84.26972071253456,11.051769175398192,3.986358754181117,1,-3.0500030517578125,-7.450004577636719,-21.7500057220459,-23.20000457763672,-18.900001525878906,2,-0.1189337579789228,-1.4999984105438164,146.0,-1.4285776566757202,139.39999389648438,1.0,141.3000030517578,-0.1189337579789228 2219,2011-01-13,144.1999969482422,147.1999969482422,143.6999969482422,147.0,1738416.0,-0.0143541084054023,1.1875020861645567,28.002594231649628,61.43495548608132,72.95675662599596,-1.9124607673645073,-4.96586704691174,-14.577088201582853,-22.824772118350637,36.03467374324342,3.5,4.924034046208845,3.9999961853027344,-3.608585981536777,11.608578352142246,0.19570510188299295,7.804287268722476,-5.043994140625017,60.67413033415069,-10.36586514461409,3.8042910834197534,1,-0.9499969482421875,-5.299995422363281,-19.29999351501465,-20.74999237060547,-14.499999999999972,3,-0.11789181941593108,-8.999898275774376,146.3000030517578,-1.4999984105438164,146.0,-1.4285776566757202,139.39999389648438,-0.11789181941593108 2220,2011-01-14,144.3000030517578,144.89999389648438,142.6999969482422,144.6999969482422,977471.0,0.0006935236174208104,4.5000762951094835,0.14285480733075023,58.048781940157305,69.5677756951012,-1.810993656371977,-4.409871866433974,-14.193098871111232,-22.52681272363344,36.8728911344012,2.1999969482421875,4.5327822919910545,3.5400024414062443,-3.495368050806178,10.575372933618667,0.022317195300047388,7.057687687512441,-4.8022404785156425,61.797795189192094,-5.833570436310346,3.517685246106204,1,-1.0500030517578125,-5.0500030517578125,-18.600004196166992,-20.550003051757812,-17.300003051757812,4,-0.08939715095256395,1.1875020861645567,144.1999969482422,-8.999898275774376,146.3000030517578,-1.4999984105438164,146.0,-0.08939715095256395 2221,2011-01-17,144.10000610351562,146.1999969482422,142.6999969482422,145.1999969482422,1289225.0,-0.0013859802079868588,1.258071184922303,2.750019073777371,57.281551240628076,66.00331525293763,-1.3798605479318553,-3.5740253853625745,-13.520794236978219,-21.929166406333536,37.711257983676184,3.5,4.306771840135752,2.820005035400385,-3.5213721317567206,9.16138220255749,-0.35068354817818204,5.990693618978952,-4.2741541552734645,41.93560295626878,-21.260215076004343,3.17068858357856,1,-0.850006103515625,-4.700004577636719,-16.525003433227567,-18.80000305175784,-17.300003051757827,0,-0.09299103808258957,4.5000762951094835,144.3000030517578,1.1875020861645567,144.1999969482422,-8.999898275774376,146.3000030517578,-0.09299103808258957 2222,2011-01-18,142.6999969482422,145.1999969482422,141.60000610351562,145.0,1239880.0,-0.009715538486984698,1.6666628990601706,2.0909292679881815,52.55811642802647,63.423503561516966,-0.1877117070309282,-1.6688905249195045,-11.806525793961981,-20.16754614945384,38.13117623202614,3.5999908447265625,4.084137633830437,1.0449958801269474,-4.635061458141422,6.725053218395317,-1.7950327890072515,3.8850245492611464,-2.559179200000017,18.032663863381103,-39.01007724235875,2.840028669134188,1,0.5500030517578125,-3.2999954223632812,-14.724994659423857,-17.399993896484403,-19.29999542236328,1,-0.09460406649410424,1.258071184922303,144.10000610351562,4.5000762951094835,144.3000030517578,1.1875020861645567,144.1999969482422,-0.09460406649410424 2223,2011-01-19,139.19999694824222,143.6999969482422,138.80000305175778,143.5,1269209.0,-0.02452698020217503,1.0851051396180227,1.8695640636091508,44.30894182870851,60.7737825678225,3.29860646264018,2.1708078006335256,-8.020009980430956,-16.34177675951807,37.96517661441256,4.899993896484403,3.5993791668568917,-2.6000038146972315,-7.835108744666542,2.6351011152720787,-5.217556279681872,0.017548650287409373,8.499999999999972,4.761835560997714,-45.427922139605855,2.6175524649846507,1,4.050003051757784,0.3000030517577841,-10.874996185302763,-13.899993896484432,-12.899993896484418,2,-0.06178154477923059,1.6666628990601706,142.6999969482422,1.258071184922303,144.10000610351562,4.5000762951094835,144.3000030517578,-0.06178154477923059 2224,2011-01-20,137.39999389648438,139.80000305175778,136.0,139.5,1789061.0,-0.01293105668980099,1.8148043493003976,0.4883731658416313,41.603044765862286,57.618563534931276,5.312371944449524,4.368031076416514,-5.938828497751786,-14.200810061814991,37.56992074239729,3.800003051757784,2.8070933066043153,-4.510006713867199,-9.228125160746487,0.20811173301208896,-6.869065937306829,-2.150947490427569,10.12200317382812,13.72543446422935,-31.405184501944802,2.3590592234396426,1,4.450004577636719,2.350006103515625,-9.074993133544922,-12.099990844726591,-9.499992370605469,3,-0.07278015149068606,1.0851051396180227,139.19999694824222,1.6666628990601706,142.6999969482422,1.258071184922303,144.10000610351562,-0.07278015149068606 2225,2011-01-21,138.60000610351562,139.30000305175778,137.0,137.80000305175778,1517874.0,0.008733713685135536,1.0909147656732539,-0.380952726955676,44.32236807172181,55.784967843537515,4.122626395918758,3.2977150627305605,-6.892725350476695,-15.071772990938086,36.35471988201784,2.300003051757784,2.358922361481177,-3.284994506835943,-8.070620847211416,1.5006318335395292,-5.677807677023679,-0.892181336648207,8.461111083984378,25.490263543301317,-14.973647726807556,2.39281317018773,1,3.2499923706054688,1.149993896484375,-9.775005340576172,-13.300003051757841,-9.300003051757841,4,-0.06421362744115822,1.8148043493003976,137.39999389648438,1.0851051396180227,139.19999694824222,1.6666628990601706,142.6999969482422,-0.06421362744115822 2226,2011-01-24,136.39999389648438,138.80000305175778,135.69999694824222,138.60000610351562,1231318.0,-0.015873103247831977,1.3846144817305859,-2.7500047683532944,36.26376083204406,52.09450811855434,6.54009746710264,5.4129619333903065,-4.457416283032444,-12.625612877976948,34.87553509419222,3.100006103515568,2.0974568466050982,-5.255006408691401,-10.626071425971332,0.11605860858853134,-7.9405389173313665,-2.5694739000514346,10.218678603515627,7.368388928864854,-26.572704792944315,2.685532508639965,1,5.3000030517578125,3.350006103515625,-6.499992370605469,-11.099990844726591,-6.899993896484375,0,-0.06891491434829644,1.0909147656732539,138.60000610351562,1.8148043493003976,137.39999389648438,1.0851051396180227,139.19999694824222,-0.06891491434829644 2227,2011-01-25,137.69999694824222,138.89999389648438,135.80000305175778,136.60000610351562,1433874.0,0.009530814588924574,-1.296292110066829,-0.4999930642252869,42.74810182831344,48.729958046838135,4.401823092317585,4.052976646508313,-5.505388756709323,-13.659829240632462,33.4406627342727,3.099990844726591,1.6576398366340754,-3.785002899169882,-9.437866954271982,1.8678611559322178,-6.611434926720932,-0.9585708716188321,8.263555018652312,25.00000000000009,-11.17184977217406,2.8264320275510557,1,3.7499999999999716,3.050003051757784,-7.29999542236331,-12.399993896484432,-10.199996948242216,1,-0.07915754639109718,1.3846144817305859,136.39999389648438,1.0909147656732539,138.60000610351562,1.8148043493003976,137.39999389648438,-0.07915754639109718 2228,2011-01-26,141.60000610351562,142.10000610351562,138.69999694824222,139.10000610351562,1637036.0,0.02832250720193774,-1.0606001757063113,2.272746188738861,53.54609008073069,47.85341744624362,-0.2626085422033668,0.16123404453742296,-9.009362787800683,-17.294222560273397,32.081240425315556,4.400009155273409,1.662653153176393,0.115006256103527,-5.537857798998573,5.767870311205627,-2.711425771447523,2.941438283654577,3.747732562259756,92.18751117585488,50.40121883913221,2.8264320275510557,1,-0.6500091552734375,-0.350006103515625,-11.175003051757812,-16.30000305175784,-12.600006103515625,2,-0.12853110023407588,-1.296292110066829,137.69999694824222,1.3846144817305859,136.39999389648438,1.0909147656732539,138.60000610351562,-0.12853110023407588 2229,2011-01-27,140.8000030517578,143.0,140.8000030517578,141.39999389648438,885771.0,-0.005649738822560368,-6.333435060145978,-0.239996337890625,49.08425174581279,46.8573585357609,0.004901713157664744,0.9135658377605864,-7.837021777263288,-16.251316287424743,30.632651345413976,2.1999969482421875,0.7904251530284796,-0.6249969482421989,-6.280318390827091,5.030324494342693,-3.452657669534659,2.2026637730502614,3.96887111096558,69.86306810224627,26.012552023738465,2.8276607212924487,1,0.149993896484375,0.4499969482421875,-9.950000762939453,-15.250000000000028,-13.800003051757812,3,-0.1029829523133593,-1.0606001757063113,141.60000610351562,-1.296292110066829,137.69999694824222,1.3846144817305859,136.39999389648438,-0.1029829523133593 2230,2011-01-28,138.0,141.1999969482422,138.0,141.0,1342629.0,-0.019886384879754138,-1.133331298828125,5.0000762951094835,47.51774776529663,45.7724914829463,2.0308333795982207,3.5987976432963933,-4.586378995561091,-13.211048938873034,28.717294951292775,3.1999969482421875,-0.3341675115824785,-3.234999847412098,-9.089114630448137,2.6191149356239407,-6.162057238930117,-0.30794245589407865,6.224741529854526,31.50687794855046,-16.096909236973595,2.9270573915180256,1,2.4499969482421875,3.6999969482421875,-7.025001525878906,-12.400001525878906,-10.300003051757798,4,-0.07318839474000793,-6.333435060145978,140.8000030517578,-1.0606001757063113,141.60000610351562,-1.296292110066829,137.69999694824222,-0.07318839474000793 2231,2011-01-31,137.39999389648438,137.5,135.5,137.10000610351562,1212058.0,-0.004347870315330571,7.0,-0.09999593098958333,30.630680787185952,43.33610974507513,1.7662342725336657,4.068747712316508,-3.5656519915209515,-12.403762631634663,27.05466102376453,2.5,-1.0177648377745072,-3.6200057983398324,-9.713180262990363,2.4731686663106984,-6.666593030665098,-0.573418566014567,6.313262958473416,25.333251953125004,-17.087407906749856,3.0465872323252707,1,2.2000045776367188,4.200004577636719,-4.524993896484375,-9.899993896484375,-9.0,0,-0.058951901051968236,-1.133331298828125,138.0,-6.333435060145978,140.8000030517578,-1.0606001757063113,141.60000610351562,-0.058951901051968236 2232,2011-02-01,136.19999694824222,139.0,135.30000305175778,137.39999389648438,1245216.0,-0.008733602631352588,-1.466677178330347,-4.0001525940996,28.138578466278204,41.53940270480509,2.176081189190114,4.91425918543311,-2.0114557118853327,-11.001359053815548,24.69987373202512,3.699996948242216,-1.688857891226263,-4.435002899169888,-10.731630964955627,1.8616251666158519,-7.583316932062758,-1.286688866277018,6.856199358318946,11.688237054300208,-24.38794755222012,3.1483140328928756,2,2.9500045776366903,5.300003051757784,-2.7249946594238565,-8.149993896484403,-6.699996948242216,1,-0.0491923428661184,7.0,137.39999389648438,-1.133331298828125,138.0,-6.333435060145978,140.8000030517578,-0.0491923428661184 2233,2011-02-02,132.5,138.80000305175778,129.80000305175778,137.30000305175778,2907116.0,-0.027165910654522674,1.307691404805751,4.0000127156899605,26.315851250013125,39.84082564748853,5.392853024548856,8.332646546753153,1.9490207465075002,-7.127996170538694,22.484883680415457,9.0,-2.4893059043167796,-7.684999847412115,-14.935491533068387,-0.4345081617558435,-11.310245690240237,-4.0597540045839935,9.780576981080827,20.45452706412756,-11.993400090320229,3.6252458428281336,2,3.9000015258789062,6.25,1.299997329711914,-4.400001525878906,-5.400001525878906,2,-0.037735849056603765,-1.466677178330347,136.19999694824222,7.0,137.39999389648438,-1.133331298828125,138.0,-0.037735849056603765 2234,2011-02-03,133.10000610351562,134.19999694824222,131.5,133.10000610351562,1344357.0,0.0045283479510613844,1.454563109489621,-0.0,27.77783496446588,38.00254419112675,4.602780477449954,7.610924663468438,1.583151392781133,-7.55896755245459,21.384601511952823,2.699996948242216,-3.128168164784455,-6.759993743896473,-14.673315751333178,1.1533282635402315,-10.716654747614825,-2.8033327401781207,7.682902006046447,28.947410689189184,0.20328511396871818,3.9566610037183487,2,3.2999954223632812,5.649993896484375,0.8499927520751953,-4.850006103515625,-8.200004577636719,3,-0.030803951281015984,1.307691404805751,132.5,-1.466677178330347,136.19999694824222,7.0,137.39999389648438,-0.030803951281015984 2235,2011-02-04,132.89999389648438,134.89999389648438,132.30000305175778,134.0,1216060.0,-0.0015027212461259376,-1.260873603481645,-100.0,27.77781814482728,37.05966167032489,4.368623970295772,7.535723131865495,2.1777691994789734,-7.186174230154364,20.05943427057361,2.599990844726591,-3.3174892898937856,-6.540005493164074,-15.004025013420062,1.9240140270919142,-10.772015253292068,-2.30799573303608,6.564965606141186,33.69556383732156,6.346603110696126,4.232009760127993,2,3.5000076293945312,5.850006103515625,1.3000049591064453,-4.399993896484375,-8.999992370605469,4,-0.044394237527805136,1.454563109489621,133.10000610351562,1.307691404805751,132.5,-1.466677178330347,136.19999694824222,-0.044394237527805136 2236,2011-02-07,132.60000610351562,135.69999694824222,132.60000610351562,134.0,1948920.0,-0.0022572445955295617,-3.42857765667579,1.2727146622277707,29.045707256013443,35.53717338451378,4.551540609044849,7.694661725585121,2.8512224310873933,-6.699025170076396,18.862680873381972,3.099990844726591,-3.3006416883112024,-6.499993896484369,-15.50011251093298,2.5001247179642405,-11.00005320370866,-1.9999345892600786,5.705158625005794,30.43482587559792,1.828622853782612,4.500059307224301,2,3.7999954223632812,6.149993896484375,2.299997329711914,-3.9000015258789062,-10.900009155273423,0,-0.03695331017894654,-1.260873603481645,132.89999389648438,1.454563109489621,133.10000610351562,1.307691404805751,132.5,-0.03695331017894654 2237,2011-02-08,130.0,133.5,126.3000030517578,131.0,5017762.0,-0.019607888264242646,1.3999989827474006,0.7142888283378747,30.172469924804574,32.94010447829976,6.643022900016405,9.522765017517315,5.808629209314745,-3.917093035593993,16.96286166592666,7.199996948242202,-3.5412496928381927,-8.300000000000011,-17.558397515111807,0.9583975151117841,-12.929198757555895,-3.670801242444128,7.284545327309786,29.59997558593765,-1.9388371433994394,4.629198757555894,2,4.650001525878906,7.0,5.200004577636719,-1.2999954223632812,-8.5,1,-0.012307739257812478,-3.42857765667579,132.60000610351562,-1.260873603481645,132.89999389648438,1.454563109489621,133.10000610351562,-0.012307739257812478 2238,2011-02-09,128.89999389648438,130.19999694824222,127.5,130.0,2112783.0,-0.008461585411658645,2.599995930989485,1.100006103515625,31.111162350362548,30.94309454547196,6.428060071708586,9.752377706869709,7.254175162361349,-2.6620644665179896,14.925678609916712,2.699996948242216,-3.3960079802705536,-8.530005645751942,-17.89266599181755,0.8326547003136682,-13.211335818784733,-3.848675472719151,6.8467155122481245,27.659495031150698,-5.879259269437796,4.6813301730328005,2,4.850006103515625,8.100006103515625,7.350006103515625,0.850006103515625,-5.599990844726577,2,0.004654818711608888,1.3999989827474006,130.0,-3.42857765667579,132.60000610351562,-1.260873603481645,132.89999389648438,0.004654818711608888 2239,2011-02-10,127.1999969482422,129.5,126.3000030517578,129.0,3852706.0,-0.01318849518028209,1.2857096146615106,1.6363573311138726,25.217420725772925,28.465280429969326,6.700665770397521,10.660020793141982,9.293529616070813,-0.8137599428399795,13.942179086354594,3.1999969482422017,-3.645206547717521,-9.38000259399412,-19.2288847617787,0.46887957379044565,-14.304443677886397,-4.455561510101845,7.224173570513827,9.57440937085076,-23.95042667927799,4.924441083892284,2,5.4500045776367045,9.800003051757798,10.225002288818345,3.0500030517577983,-1.6999969482422017,3,-0.0007861515449705259,2.599995930989485,128.89999389648438,1.3999989827474006,130.0,-3.42857765667579,132.60000610351562,-0.0007861515449705259 2240,2011-02-11,131.39999389648438,131.39999389648438,126.3000030517578,127.1999969482422,1842108.0,0.03301884472490313,1.4285688335373963,-2.333327681939569,40.00001220701633,29.506317254394922,1.6382862038821884,5.738237741533709,5.4532296573895565,-4.8283438132904735,13.095449569780596,5.099990844726577,-4.509949856422082,-4.535005187988276,-13.93450990370252,4.864499527725968,-9.234757545845412,0.1647471698688605,1.8867931768918993,54.255256980900434,16.702129435938282,4.699752357857123,2,1.2500076293945312,5.600006103515625,6.5500030517578125,-1.149993896484375,-2.699996948242159,4,-0.04946721973005641,1.2857096146615106,127.1999969482422,2.599995930989485,128.89999389648438,1.3999989827474006,130.0,-0.04946721973005641 2241,2011-02-14,130.69999694824222,133.39999389648438,130.69999694824222,132.69999694824222,2264758.0,-0.00532722207577585,-1.699996948242159,-0.47619082219501635,35.65575205743298,30.341558764523228,1.4392996671678304,5.673763590481286,6.370358840192893,-3.9435251946676004,11.705684366954225,2.699996948242159,-5.263854351417081,-4.565001678466757,-13.407788423733194,4.277785066799666,-8.986395051099976,-0.14360830583353845,-4.399993896484418,61.11105224230167,21.062478860344342,4.421393372633212,2,1.8500061035155682,6.300003051757784,7.249999999999972,-0.4499969482422159,-1.300003051757841,0,-0.05202751018468754,1.4285688335373963,131.39999389648438,1.2857096146615106,127.1999969482422,2.599995930989485,128.89999389648438,-0.05202751018468754 2242,2011-02-15,129.19999694824222,131.0,128.5,130.80000305175778,2175380.0,-0.011476664384269308,1.5,0.8000030517577841,21.818180557125743,29.841817576424628,2.0583893750728066,6.440740650385635,7.9617052621190965,-2.2575660306482632,10.839447432580883,2.5,-5.864774944541182,-5.390001678466774,-13.897808781349397,3.117805424415849,-9.643905229908086,-1.1360981270254626,-2.8999938964844176,40.84503712618657,7.086345683607817,4.253903551441313,2,1.800003051757784,7.800003051757784,9.275001525878878,1.050003051757784,1.6000061035155682,1,-0.058049536974869476,-1.699996948242159,130.69999694824222,1.4285688335373963,131.39999389648438,1.2857096146615106,127.1999969482422,-0.058049536974869476 2243,2011-02-16,130.60000610351562,131.19999694824222,129.19999694824222,131.0,1381999.0,0.010835984429893308,4.000076295109128,0.24999523164661666,27.433656400752042,29.80357551378976,0.40289141963032193,4.599210942642827,6.674417619775767,-3.5190688538381067,10.930208892069142,2.0,-5.998024378634113,-3.55999298095702,-11.95533224883863,4.83534628692459,-7.757662614897811,0.637676652983771,-4.158003234863301,60.56350135932354,30.075835258878023,4.1976696339408015,2,0.399993896484375,6.399993896484375,9.849994659423828,0.5499954223632812,3.199996948242159,2,-0.06967845082872981,1.5,129.19999694824222,-1.699996948242159,130.69999694824222,1.4285688335373963,131.39999389648438,-0.06967845082872981 2244,2011-02-17,127.4000015258789,132.19999694824222,126.3000030517578,132.19999694824222,2622398.0,-0.024502330996067023,1.4583331346509834,12.00017166399641,26.956547987682768,29.712323274107035,3.0277178784118064,7.390545793379459,9.974849897367164,-0.1770024507407726,12.103224715022709,5.899993896484418,-6.071100553854478,-6.259997940063471,-15.02581894521495,2.5058230650880233,-10.642908442639225,-1.8770874374877167,5.999992370605469,15.492956233008625,-14.251696120491298,4.382910502575745,2,3.5999984741210938,9.349998474121094,13.64999771118164,3.8499984741210938,7.200004577636719,3,-0.03218209124815652,4.000076295109128,130.60000610351562,1.5,129.19999694824222,-1.699996948242159,130.69999694824222,-0.03218209124815652 2245,2011-02-18,129.69999694824222,130.30000305175778,126.5,128.30000305175778,1200240.0,0.018053339048792028,1.923072408652929,-0.29166567325498316,34.4129693465288,30.30868572860874,0.25263440380388147,4.626816082709382,7.684798714650441,-2.3360865954778944,13.339631770628536,3.800003051757784,-5.735797155434938,-3.5150020599365064,-12.127179866433437,5.097175746560438,-7.821090963184986,0.7910868433119731,3.5579971313476335,47.887299728135815,16.858231763942502,4.30608890324847,2,0.20000457763669033,6.550003051757784,11.375003814697237,1.550003051757784,4.900009155273409,4,-0.03238239820405131,1.4583331346509834,127.4000015258789,4.000076295109128,130.60000610351562,1.5,129.19999694824222,-0.03238239820405131 2246,2011-02-21,127.0,131.0,126.5,129.5,1702775.0,-0.020817247584976162,-1.5714285714285714,-1.7857220708446142,32.44276209578783,30.56094041427355,2.318553528210998,6.942422939346642,10.357123244946365,0.4937453418111346,14.553091205230992,4.5,-5.5514577802670715,-5.744999313354498,-14.646443988312342,3.1564453616033603,-10.195721650833434,-1.2942769758755617,6.118834259033207,11.864367328571362,-20.71844988323474,4.450722337478926,2,2.8499984741210938,9.25,14.25,5.149997711181641,7.800003051757784,0,0.0133858027420648,1.923072408652929,129.69999694824222,1.4583331346509834,127.4000015258789,4.000076295109128,130.60000610351562,0.0133858027420648 2247,2011-02-22,126.8000030517578,126.8000030517578,124.0,126.1999969482422,2331355.0,-0.0015747791200173555,8.333248563145707,-0.24000244140623864,37.44494739417662,31.26469430803067,2.2539188654433673,6.623542512659483,10.620043022340596,0.8396995657772521,16.033022745614918,3.0,-5.377149532277201,-5.3999965667724865,-14.358616559451448,3.5586234259064753,-9.879306563111967,-0.9206865704330056,6.1824545831299105,34.14639138808482,0.028211439524270077,4.479309996339478,2,1.8999938964843892,7.7999954223632955,14.524997711181655,5.999996185302749,8.999999999999986,1,0.020504659165231365,-1.5714285714285714,127.0,1.923072408652929,129.69999694824222,1.4583331346509834,127.4000015258789,0.020504659165231365 2248,2011-02-23,123.4000015258789,125.9000015258789,121.5999984741211,125.3000030517578,2800374.0,-0.02681389151458513,1.774196882775526,-3.166636997100986,30.980388871618857,31.90502410201355,5.354817003543928,9.054356055597935,14.006070988078307,4.388126531711208,17.1331335542575,5.2000045776367045,-5.359022173827185,-7.889997863769537,-16.519664918448797,0.7396691909097228,-12.204831391109167,-3.575164336429907,9.223157803613304,16.98116331009242,-17.056152838931496,4.314833527339626,2,4.099994659423828,9.249996185302734,17.924999237060547,10.199996948242188,13.700004577636719,2,0.05996759671293028,8.333248563145707,126.8000030517578,-1.5714285714285714,127.0,1.923072408652929,129.69999694824222,0.05996759671293028 2249,2011-02-24,126.3000030517578,128.60000610351562,121.8000030517578,122.0,3619544.0,0.02350082244748375,-1.8936201987539616,-2.2631576833964524,38.29788730679635,31.71589911310022,2.5856326548745443,5.283226491449298,11.11261109694506,1.6613075415216514,17.745578537389562,6.800003051757827,-5.153098246012206,-4.264996337890651,-11.910915411808176,3.380922736026875,-8.087955874849413,-0.4420368009318878,5.6617666264121596,50.00004058187907,15.261877144058495,3.822959536958762,2,1.199993133544936,5.999996185302749,15.074996948242202,7.5499954223632955,13.599990844726577,3,0.05938242136800653,1.774196882775526,123.4000015258789,8.333248563145707,126.8000030517578,-1.5714285714285714,127.0,0.05938242136800653 2250,2011-02-25,127.9000015258789,128.80000305175778,126.1999969482422,127.5999984741211,1129052.0,0.012668237810457006,1.4761890921773766,0.06976810205638674,42.033892606601356,32.42458139634115,0.4882993025268263,3.043823208011048,9.541104750929776,0.20563582766328636,19.250973342324574,2.6000061035155824,-4.868865501117426,-2.1599979400634766,-9.03340748060998,4.7134116004830275,-5.596702710336729,1.2767068302097755,3.4400618800481197,67.02129818185065,30.427694747111588,3.4367047702732534,2,-1.0000038146972514,4.399997711181641,12.89999771118164,5.9499969482421875,11.499992370605469,4,0.05238471069354178,-1.8936201987539616,126.3000030517578,1.774196882775526,123.4000015258789,8.333248563145707,126.8000030517578,0.05238471069354178 2251,2011-02-28,129.30000305175778,130.60000610351562,127.1999969482422,128.5,1343177.0,0.010946063402474726,-1.0000000000000084,2.666649712628968,48.76325640855587,35.41847871316672,-1.2641103606786146,1.0602353853076067,8.167108481651837,-1.02606230538791,20.220357820828568,3.4000091552734233,-4.221658876667249,-0.35499687194825924,-6.299112717091816,5.589118973195298,-3.327054794520052,2.6170610506235192,1.4556564582608758,85.55553389186073,46.091260577697696,2.9720579225717803,2,-2.4000053405761292,2.999996185302763,11.499996185302763,4.54999542236331,8.300003051757841,0,0.04098996849703318,1.4761890921773766,127.9000015258789,-1.8936201987539616,126.3000030517578,1.774196882775526,123.4000015258789,0.04098996849703318 2252,2011-03-01,129.5,130.69999694824222,128.5,129.89999389648438,1504931.0,0.0015467667712441013,1.1999969482421533,-0.4999904632932333,51.094901892647165,38.04750599004395,-1.5836101281184085,0.35052677346970995,7.947620062430815,-1.0469006646589492,21.66590699657137,2.199996948242216,-4.271279924344327,0.179999923706049,-4.903968244175388,5.263968091587472,-2.3619841602346696,2.7219840076467676,-7.900001525878906,86.81321813784028,43.96146728049109,2.5419840839407137,3,-2.600002288818345,2.799999237060547,11.224998474121094,4.349998474121094,7.0,1,0.04092666449233806,-1.0000000000000084,129.30000305175778,1.4761890921773766,127.9000015258789,-1.8936201987539616,126.3000030517578,0.04092666449233806 2253,2011-03-02,127.5,128.5,125.8000030517578,128.5,2258485.0,-0.015444015444015413,4.399993896484403,2.5000381475547417,50.54152181373587,40.66805863738319,-0.07776824175908814,2.0624773319477185,9.869024634832329,1.1208501847524701,22.08801840074183,3.6999969482422017,-4.210872793346255,-1.570000076293951,-6.4844680689199095,3.3444679163320075,-4.027234072606916,0.8872339200190282,-5.718001556396487,64.04495345208893,16.282257677386283,2.4572339963129792,3,-1.2000007629394531,4.799999237060547,13.599998474121094,6.349998474121094,6.800003051757784,2,0.06509806315104139,1.1999969482421533,129.5,-1.0000000000000084,129.30000305175778,1.4761890921773766,127.9000015258789,0.06509806315104139 2254,2011-03-03,129.0,129.60000610351562,126.8000030517578,127.8000030517578,1383295.0,0.0117647058823529,1.3333269755288222,-1.1999969482422017,45.20001220703126,41.86661895521679,-1.482881437430109,0.2525124393461624,8.341700780803023,-0.2185373384879199,22.41035727709417,2.8000030517578267,-3.668342007258218,0.13500022888183594,-4.398975098260252,4.6689755560239234,-2.131987434689222,2.4019878924528797,-7.039641586303716,65.30614151454542,17.60608379675584,2.2669876635710464,3,-2.700000762939453,3.299999237060547,12.099998474121094,4.849998474121094,6.5,3,0.06279074498849324,4.399993896484403,127.5,1.1999969482421533,129.5,-1.0000000000000084,129.30000305175778,0.06279074498849324 2255,2011-03-04,127.0,130.60000610351562,127.0,129.80000305175778,1853770.0,-0.015503875968992276,-1.5714301284461665,-2.333341810459875,42.9657860857265,43.03584384298776,0.10487582629980352,1.8844532188604717,10.164845205922916,1.9432527608038583,22.853985722578948,3.600006103515625,-3.412990992091963,-1.570000076293951,-5.752720883677966,2.6127207310900644,-3.6613604799859445,0.5213603273980567,-4.8648488156128025,24.489764142423923,-20.625176236085935,2.0913604036920077,3,-0.8500022888183452,4.399997711181641,14.099998474121094,6.849998474121094,7.600006103515625,4,0.10157475509042824,1.3333269755288222,129.0,4.399993896484403,127.5,1.1999969482421533,129.5,0.10157475509042824 2256,2011-03-07,127.6999969482422,129.30000305175778,125.5999984741211,127.0,1004199.0,0.005511786994033097,-1.1142883300781088,-0.2499986376096119,47.058823529411754,44.10405230245833,-0.5424263314475013,0.8416916667299432,9.231228476336739,1.3836147809011123,23.67625845746363,3.7000045776366903,-2.8705875806173253,-0.6250026702880831,-4.364336435933993,3.1143310953578123,-2.4946695531110237,1.2446642125348717,-5.3935488485779075,41.17645298870406,-4.293595028934767,1.869666882822951,3,-1.5499992370605469,2.600002288818345,13.374999999999986,6.150001525878892,4.400009155273423,0,0.09162096497922612,-1.5714301284461665,127.0,1.3333269755288222,129.0,4.399993896484403,127.5,0.09162096497922612 2257,2011-03-08,128.39999389648438,129.0,127.1999969482422,128.0,974490.0,0.005481573727256217,1.24999523164659,0.5714223433242391,45.564489334839536,45.724507909482845,-1.1081283843090688,0.016527625146608216,8.297705049764943,0.8230853172191814,23.253011020522006,1.8000030517577983,-2.6542028426177637,0.15499458312987713,-3.5009861748815183,3.8109753411412726,-1.6729957958758064,1.9829849621355748,-5.925674819848524,55.99982299831696,11.925153253356456,1.8279903790056973,3,-2.149993896484375,1.9000053405761719,12.200004577636719,5.450004577636719,5.300003051757841,1,0.07165118881896726,-1.1142883300781088,127.6999969482422,-1.5714301284461665,127.0,1.3333269755288222,129.0,0.07165118881896726 2258,2011-03-09,129.5,131.39999389648438,128.39999389648438,128.39999389648438,1293116.0,0.008567026135549938,-4.45451518934665,2.7500572213321126,54.62554947631072,47.53869259498444,-1.398970133013563,-1.0922215154857327,6.956020864297869,-0.10728688588284285,22.53658341993926,3.0,-2.1041089487529803,1.2250003814697266,-2.4633150560722186,4.913315819011686,-0.6191573373012602,3.069158100240699,-6.861167365932019,67.24145868876913,18.74374647269115,1.8441577187709781,3,-1.0000038146972656,0.7000007629394531,10.825000762939453,4.349998474121094,3.699996948242216,2,0.054054054054053946,1.24999523164659,128.39999389648438,-1.1142883300781088,127.6999969482422,-1.5714301284461665,127.0,0.054054054054053946 2259,2011-03-10,127.0999984741211,129.0,126.5999984741211,128.5,1459843.0,-0.018532830315667215,1.0,-1.2727215980024968,44.298247815499735,47.79028761819538,1.2588233310327155,1.3701526972802185,9.068578230623757,2.4501148054795294,21.717446645493254,2.9000015258789062,-1.7906493803554895,-1.1700012207031136,-4.8647181632361765,2.524715721829949,-3.017359691969631,0.6773572505634178,-4.110719389556451,25.862089377112063,-21.774592090615705,1.8473584712665305,3,1.3999977111816406,1.5499992370605469,10.47500228881836,7.049999237060547,7.000007629394531,3,0.05664834511467509,-4.45451518934665,129.5,1.24999523164659,128.39999389648438,-1.1142883300781088,127.6999969482422,0.05664834511467509 2260,2011-03-11,124.9000015258789,126.5,124.3000030517578,126.4000015258789,1398647.0,-0.017309181547237595,1.5882363500911207,1.071427403665375,45.29148227533909,47.40453493672685,3.3397258809833943,3.2234883241217744,10.95608787251166,4.786736615154467,21.639310200129223,2.7999954223632955,-0.992287531121562,-3.0449985504150447,-6.723941820351911,0.6339447195218071,-4.884470185383464,-1.2055269154466117,-1.5742938488374705,8.45069363105938,-41.905290943299434,1.839471634968427,3,2.9499969482421875,3.7499961853027344,12.674999237060547,9.249996185302734,5.499992370605469,4,0.0848678810618333,1.0,127.0999984741211,-4.45451518934665,129.5,1.24999523164659,128.39999389648438,0.0848678810618333 2261,2011-03-14,123.9000015258789,125.4000015258789,121.0,123.0,1317047.0,-0.008006405026286578,1.256410156089526,-0.6000010172526041,43.722940005542064,46.58542806038183,3.9036970321686084,3.887229493658026,11.62876165633773,5.896579657193286,22.37959618248263,4.400001525878906,-0.5904889840019223,-3.704998779296872,-7.564354347057417,0.15435678846368717,-5.634676563177152,-1.7753209954165925,7.499992370605469,27.884646421371706,-23.50877477984867,1.9296777838802766,3,2.2999954223632812,4.4499969482421875,13.674999237060547,10.249996185302734,8.499992370605469,0,0.08636000359856189,1.5882363500911207,124.9000015258789,1.0,127.0999984741211,-4.45451518934665,129.5,0.08636000359856189 2262,2011-03-15,121.6999969482422,122.5,119.0,121.0999984741211,3622543.0,-0.01775629177193505,2.1818115612829843,0.6666638409697949,46.11871128039001,46.09400466778784,5.454515889439435,5.793583520796261,13.39820368685973,8.11810714323731,22.834420447455248,4.900001525878906,-0.47527924727197046,-5.530003356933577,-10.124325275779043,-0.9356814380881247,-7.827164316356303,-3.2328423975108507,9.491997070312479,21.774179655102092,-32.568805816270924,2.2971609594227287,3,3.499999999999986,4.550003051757798,15.875003814697251,12.450000762939439,14.300003051757798,1,0.08545611681236487,1.256410156089526,123.9000015258789,1.5882363500911207,124.9000015258789,1.0,127.0999984741211,0.08545611681236487 2263,2011-03-16,121.5,124.8000030517578,121.4000015258789,122.3000030517578,2945944.0,-0.0016433603390085816,-5.800003051757784,-1.3333418104598713,37.499990065891,45.2384466521056,5.267882447640119,5.562044309503946,13.233807652841449,8.450452573263306,23.115837774280667,3.400001525878892,-0.7412408133304211,-5.275000000000006,-10.250677258502321,-0.2993227414977042,-7.762838629251149,-2.787161370748848,9.204314257812484,25.0,-28.657517110948632,2.4878386292511516,3,3.6999969482421875,4.6999969482421875,14.325000762939453,12.75,15.399993896484375,2,0.10041149751639677,2.1818115612829843,121.6999969482422,1.256410156089526,123.9000015258789,1.5882363500911207,124.9000015258789,0.10041149751639677 2264,2011-03-17,123.3000030517578,124.0999984741211,121.5,122.3000030517578,1509167.0,0.014814839932163038,1.0000058687856677,-1.24999523164663,38.14433476207494,44.70272983836654,2.8768355883656795,3.624985408800569,11.144066670952228,6.797801942167084,22.85034265751039,2.5999984741210938,-1.0985688000760234,-3.2699970245361527,-8.470036647203855,1.9300425981315499,-5.870016835870004,-0.6699772132023014,6.936138635742182,57.33337402343731,5.144609629178106,2.6000198113338495,3,1.8999938964843892,2.899993896484389,12.074996948242202,10.949996948242202,15.399993896484418,3,0.08029191931429791,-5.800003051757784,121.5,2.1818115612829843,121.6999969482422,1.256410156089526,123.9000015258789,0.08029191931429791 2265,2011-03-18,125.5,126.5999984741211,123.6999969482422,123.9000015258789,1659174.0,0.017842634986137806,-1.8999904632932425,1.5999984741210938,40.59405043106094,43.98442171632756,0.4935942185706068,1.1533340045387774,8.61911781337426,4.757849549884838,22.30159957376196,3.2999954223632955,-1.2628542414938408,-0.8600002288818303,-5.863324984404898,4.143324526641223,-3.361662606643364,1.6416621488797034,4.286696019999994,85.52633296089834,36.00674833015497,2.501662377761527,3,-0.3000030517578125,0.6999969482421875,9.325000762939453,8.75,8.600006103515625,4,0.06852594504793319,1.0000058687856677,123.3000030517578,-5.800003051757784,121.5,2.1818115612829843,121.6999969482422,0.06852594504793319 2266,2011-03-21,128.69999694824222,130.10000610351562,127.9000015258789,128.19999694824222,1868550.0,0.02549798365133249,-3.0000416152254172,0.3125002980235081,48.275855265105115,44.285684597468176,-2.84926607928395,-2.016141963793416,5.185905740714105,1.7620805107730746,21.625569372101523,4.600006103515625,-1.3109303637225906,2.254996871948265,-2.85081949872108,7.36081324261761,-0.29791131338640753,4.807905057282937,-9.699996948242216,87.3873118427386,40.8259736135048,2.5529081853346702,3,-3.5000000000000284,-2.5000000000000284,6.125003814697237,5.999999999999972,5.199996948242159,0,0.013208989810045146,-1.8999904632932425,125.5,1.0000058687856677,123.3000030517578,-5.800003051757784,121.5,0.013208989810045146 2267,2011-03-22,129.39999389648438,130.5,128.89999389648438,129.60000610351562,2223515.0,0.00543898185579339,-1.6666497126290627,-0.4000244140625,54.33788681737802,44.25372207980899,-3.7911785344217463,-2.6470842827837373,4.043248827073853,1.2804388561976623,20.392660606053564,1.800003051757784,-1.1145923977613705,2.8249942779541044,-2.4485230262121433,8.098511582120352,0.18823562587098763,5.461752930037235,-10.177993774414062,87.91201881358704,41.762729113265806,2.6367586520831274,3,-4.649993896484375,-3.799995422363267,5.375007629394531,5.3000030517578125,5.900009155273409,1,0.02318392690497273,-3.0000416152254172,128.69999694824222,-1.8999904632932425,125.5,1.0000058687856677,123.3000030517578,0.02318392690497273 2268,2011-03-23,130.80000305175778,130.89999389648438,128.19999694824222,129.30000305175778,1300190.0,0.010819236640717156,2.1765012117402787,-7.499542264266097,54.12844678848026,45.34596641014016,-5.5735029455482845,-3.6514925225878017,2.1980497708267137,0.11872303046808952,18.733379714680204,2.699996948242159,-1.0671480138448572,3.8550033569335653,-1.518018288103292,9.228025001970437,1.1684925344151225,6.541514179451994,-11.12688293457029,98.93626691859888,52.92951413129032,2.6865108225184353,3,-5.850006103515597,-5.200004577636676,3.199996948242216,4.899993896484403,3.5,2,0.03975532742292498,-1.6666497126290627,129.39999389648438,-3.0000416152254172,128.69999694824222,-1.8999904632932425,125.5,0.03975532742292498 2269,2011-03-24,133.80000305175778,133.80000305175778,130.80000305175778,131.19999694824222,1960526.0,0.022935779281388013,1.3076868903835146,1.733337402343712,64.9122853982108,47.52605564601479,-8.407275347517754,-6.388335199940144,-1.1537588883234378,-2.6694242192336617,17.863687116458205,3.0,-0.9519020431136624,6.480003356933565,0.3088989101092636,12.651107803757867,3.3944511335214145,9.565555580345716,-13.453270507812476,100.0,49.15352037708807,3.0855522234121513,3,-7.400001525878892,-7.400001525878892,0.19999694824221592,3.199996948242216,-1.0,3,0.023168839865627122,2.1765012117402787,130.80000305175778,-1.6666497126290627,129.39999389648438,-3.0000416152254172,128.69999694824222,0.023168839865627122 2270,2011-03-25,134.60000610351562,135.19999694824222,133.10000610351562,134.0,1162505.0,0.005979095915628507,1.333338984774974,0.2307710365388503,65.06551614998915,49.8974529953978,-8.58995976590117,-7.020604331976088,-2.306752015188124,-3.269932422570122,17.124200955886177,2.099990844726591,-1.1681648038293133,6.9450061798095675,-0.033300145611633525,13.923312505230768,3.455853017098974,10.434159342520175,-13.177011918945325,91.78094217855894,38.07083765271348,3.4891531627106014,3,-7.500007629394517,-7.500007629394517,-0.725006103515625,2.399993896484375,-3.300003051757841,4,0.03046055467169473,1.3076868903835146,133.80000305175778,2.1765012117402787,130.80000305175778,-1.6666497126290627,129.39999389648438,0.03046055467169473 2271,2011-03-28,134.60000610351562,134.69999694824222,132.60000610351562,134.60000610351562,922235.0,0.0,20.001831222335227,0.0,63.96398377895388,51.88026105079379,-7.7249038427964365,-6.960026941627959,-2.6605724951343177,-3.0779925279155123,16.855646934576768,2.099990844726591,-0.9075946762817324,6.68000602722168,-0.9348296311366653,14.29484168558001,2.872588198042507,10.487423856400852,-11.799311642578132,91.42870221819156,36.438150835451935,3.8074178291791667,3,-6.300006866455078,-7.500007629394517,-1.5250053405761719,2.399993896484375,-3.600006103515625,0,-0.003714710084154582,1.333338984774974,134.60000610351562,1.3076868903835146,133.80000305175778,2.1765012117402787,130.80000305175778,-0.003714710084154582 2272,2011-03-29,134.80000305175778,134.80000305175778,133.0,134.5,750058.0,0.0014858613608705884,10.99989827577646,100.0,62.441319935211,54.651519925162674,-6.561230100064108,-7.106980905672188,-3.174227568450675,-3.1579835475531866,16.61205864788875,1.800003051757784,-0.47146759525753623,6.615002822875937,-1.578264240410988,14.808269886162861,2.5183692912324886,10.711636354519399,-10.759378342089818,94.28580147879383,39.157646482494755,4.09663353164346,3,-6.45000457763669,-7.700004577636676,-1.7500038146972372,2.199996948242216,-2.0,1,-0.006676625629806865,20.001831222335227,134.60000610351562,1.333338984774974,134.60000610351562,1.3076868903835146,133.80000305175778,-0.006676625629806865 2273,2011-03-30,135.80000305175778,137.0,135.10000610351562,135.89999389648438,1412644.0,0.007418397458166526,-1.5333509658911733,-0.3332994252582515,71.85930630789854,58.39762787469863,-5.944593008213815,-7.856067757825869,-4.36989983337989,-4.0277509628271275,15.966344923932557,2.199996948242216,0.172957626238329,7.2000026702880575,-1.6607951992756682,16.060800539851783,2.7696037355061947,11.63040160506992,-10.643441118232388,80.64520098542256,20.913926834427407,4.43039893478186,3,-5.45000457763669,-7.800003051757784,-4.1500053405761435,0.04999542236330967,-3.400009155273409,2,-0.003681885042443156,10.99989827577646,134.80000305175778,20.001831222335227,134.60000610351562,1.333338984774974,134.60000610351562,-0.003681885042443156 2274,2011-03-31,137.10000610351562,138.0,135.80000305175778,135.89999389648438,1404360.0,0.009572923582795267,-2.142866485013537,-12.00122081489053,82.1052623125328,63.00998475041772,-5.6783437200073195,-8.978454523557957,-5.796474982888583,-5.183849635265915,15.717320864233653,2.199996948242216,1.0255538429885291,8.095005416870123,-1.5486437323848463,17.738654566125092,3.273180842242624,12.916829991497607,-10.522231602013278,83.33342752349574,16.40848097007742,4.821824574627487,3,-4.150005340576172,-8.600006103515625,-7.0250091552734375,-2.4500083923339844,-3.900009155273409,3,-0.02042307021958656,-1.5333509658911733,135.80000305175778,10.99989827577646,134.80000305175778,20.001831222335227,134.60000610351562,-0.02042307021958656 2275,2011-04-01,139.89999389648438,139.89999389648438,136.5,137.5,1458535.0,0.020422958922807544,1.8333354526149817,1.999974568943594,88.46152858621053,67.47505956387388,-6.951953871148788,-11.344071422698391,-8.731794312135804,-7.849334536733494,15.9152824624724,3.399993896484375,2.269678134342371,10.249993515014637,-0.49205577985478044,20.992042809884055,4.878968867579914,15.621018162449346,-11.723107825192358,100.0,26.974419242845926,5.37102464743471,4,-5.849998474121094,-10.449996948242188,-9.999996185302734,-5.249996185302734,-5.599990844726591,4,-0.050750472869784846,-2.142866485013537,137.10000610351562,-1.5333509658911733,135.80000305175778,10.99989827577646,134.80000305175778,-0.050750472869784846 2276,2011-04-04,139.39999389648438,140.30000305175778,138.69999694824222,140.0,807919.0,-0.003573981571221241,1.6666497126290942,-0.2500031789224724,96.33509275510742,72.14141577917715,-5.335642822926189,-10.458823670369725,-8.30480231526505,-7.211583427575874,15.839172095113424,1.6000061035155682,3.4832053980849196,9.164993667602545,-2.3746457797199696,20.70463311492506,3.3951739439412734,14.934813391263802,-9.347410573161568,87.67111261608727,7.825386781000034,5.76981972366126,4,-5.149993896484375,-9.749992370605469,-9.799995422363281,-4.749996185302734,-5.199996948242159,0,-0.0581061061648358,1.8333354526149817,139.89999389648438,-2.142866485013537,137.10000610351562,-1.5333509658911733,135.80000305175778,-0.0581061061648358 2277,2011-04-05,137.60000610351562,139.0,136.5,138.30000305175778,1387592.0,-0.012912395062982474,1.380962761126249,1.1666497126290152,88.88893803157025,76.00369258396493,-2.5145970315967645,-8.363031428693631,-6.642153203523776,-5.284509580696238,15.507845008866706,2.899993896484375,4.554456438691602,6.905005264282238,-5.052547955691864,18.86255848425634,0.926228654295187,12.883781874269289,-5.70288722907452,48.07695129215636,-37.10746895712652,5.978776609987052,4,-2.050003051757841,-7.950004577636719,-8.000007629394531,-2.9500083923339844,-2.600006103515625,1,-0.047965158508426864,1.6666497126290942,139.39999389648438,1.8333354526149817,139.89999389648438,-2.142866485013537,137.10000610351562,-0.047965158508426864 2278,2011-04-06,136.5,138.0,135.89999389648438,137.80000305175778,1865641.0,-0.00799423004885691,1.4705998510021452,1.8571553133515335,83.00001754762081,78.01344060056603,-0.5822465719701313,-7.0744234779785415,-5.8208277617926,-4.016219068539954,15.867447406581997,2.100006103515625,5.2625674463184,5.45499916076659,-6.762241578116544,17.672239899649725,-0.6536212086749629,11.563619530208157,-3.0903619736419046,15.55548773871591,-70.1300729121765,6.108620369441564,4,-0.04999542236328125,-6.849998474121094,-6.900001525878906,-1.8500022888183594,-1.0,2,-0.027106204749027252,1.380962761126249,137.60000610351562,1.6666497126290942,139.39999389648438,1.8333354526149817,139.89999389648438,-0.027106204749027252 2279,2011-04-07,134.30000305175778,137.19999694824222,134.30000305175778,136.5,1523402.0,-0.01611719376001619,-1.636361744775575,1.6923013721141005,72.00002441408103,78.78394151879846,1.8954621833579495,-4.540138462401302,-3.90503098837209,-1.670199085410161,15.638929526795176,2.899993896484432,5.762330247669013,2.895001983642544,-9.256927522996762,15.046931490281835,-3.180962769677109,8.970966736962197,6.0,0.0,-82.16528774529532,6.075964753319647,4,2.1500015258789347,-4.650001525878878,-5.000003814697237,0.34999465942385655,1.300003051757841,3,-0.014147498973184458,1.4705998510021452,136.5,1.380962761126249,137.60000610351562,1.6666497126290942,139.39999389648438,-0.014147498973184458 2280,2011-04-08,135.5,135.89999389648438,134.39999389648438,135.0,901626.0,0.008935196731006512,1.3077139771820274,-0.2272730425373985,68.88891337832409,79.3311559187285,0.9348661135476561,-5.1703809498468445,-5.290877356545536,-2.664617793177115,14.885293968214915,1.599990844726591,6.246845652130389,3.5649990081787166,-8.313912910920408,15.443910927277841,-2.3744569513708598,9.504454967728279,4.6800030517577795,19.999949137370265,-58.964088344252914,5.939455959549564,4,1.1500015258789062,-5.849998474121094,-6.200000762939453,-0.8500022888183594,-1.100006103515625,4,-0.01697419226389507,-1.636361744775575,134.30000305175778,1.4705998510021452,136.5,1.380962761126249,137.60000610351562,-0.01697419226389507 2281,2011-04-11,134.60000610351562,135.5,133.5,135.0,954230.0,-0.006642021376268459,1.8571553133514986,-0.79998779296875,64.28576219404835,79.5360939474882,2.0504910496826767,-3.6129035617757665,-4.5716797507161,-1.5781591546421225,13.346073662657457,2.0,6.207011248984259,2.1300048828125,-9.175160548065747,13.435170313690747,-3.5225778326266095,7.782587598251624,5.462396948242144,20.000110973011363,-55.44308401409933,5.65258271543912,4,2.2999954223632812,-4.950004577636719,-5.825008392333984,0.049991607666015625,1.79998779296875,0,-0.0022288487232839937,1.3077139771820274,135.5,-1.636361744775575,134.30000305175778,1.4705998510021452,136.5,-0.0022288487232839937 2282,2011-04-12,132.10000610351562,134.39999389648438,132.10000610351562,133.39999389648438,1260783.0,-0.018573550420773022,-2.5384759847880183,3.250019073777371,53.367888346617,77.48149195179025,4.61224649198715,-0.3096898485746351,-2.2465684807170874,1.0653237511412783,11.399010185704128,2.5,6.043440759813393,-0.8899955749511719,-11.003228496323572,9.223237346421243,-5.946612035637372,4.166620885735028,7.699900826171842,0.0,-69.47775733044571,5.056616460686206,4,4.099998474121094,-2.4500045776367188,-3.8750076293945312,2.5499916076660156,3.79998779296875,1,0.015896977651015387,1.8571553133514986,134.60000610351562,1.3077139771820274,135.5,-1.636361744775575,134.30000305175778,0.015896977651015387 2283,2011-04-13,133.69999694824222,134.0,132.39999389648438,132.39999389648438,1061992.0,0.0121119664708631,-1.4615420730776905,-1.0000117376402866,49.72065277062685,73.88320200268959,2.9983518409404724,-1.0000998812447222,-3.8871816391113327,-0.40916456872383833,10.087730611044082,1.899993896484375,5.960083142608568,0.09999542236332104,-8.445363293451237,8.64535413817788,-4.172683935543944,4.372674780270586,5.637915931874943,31.3724258227049,-32.82986922512765,4.272679357907276,4,2.500007629394503,-4.04999542236331,-5.4249973297119425,0.9500007629394247,-1.699996948242216,2,0.00972328407951295,-2.5384759847880183,132.10000610351562,1.8571553133514986,134.60000610351562,1.3077139771820274,135.5,0.00972328407951295 2284,2011-04-14,133.19999694824222,134.5,132.0,133.80000305175778,967560.0,-0.003739715866961202,1.5,-0.4615420730776367,46.02269229802226,69.16777574844645,3.2262300301068763,0.29472175469874173,-3.453794489996625,0.1955440772106556,8.647981426532478,2.5,5.906878619902102,-0.8950042724609091,-7.944148007725062,6.154139462803258,-4.419576140093,2.6295675951711814,5.70364152527884,30.769200672953506,-28.707601238044806,3.5245718676320816,4,2.9500045776366903,-3.5499954223633097,-3.849998474121122,1.4500007629394247,-0.8000030517578409,3,0.01726729057397436,-1.4615420730776905,133.69999694824222,-2.5384759847880183,132.10000610351562,1.8571553133514986,134.60000610351562,0.01726729057397436 2285,2011-04-15,134.10000610351562,134.19999694824222,132.5,133.30000305175778,1810230.0,0.00675682564484692,2.4000457770655537,-1.333324856314705,48.648646419457386,63.869281711152,1.5834929671377154,0.07593132891787491,-4.404883746072642,-0.5152209686583262,7.900874424985127,1.699996948242216,5.5833213548600895,-0.42499542236328125,-6.200761563712803,5.35077071898624,-3.3128784930380277,2.4628876483114652,4.251341292123755,60.00017438616071,4.376494519096269,2.8878830706747562,4,1.399993896484375,-4.450004577636719,-5.5250091552734375,0.5499916076660156,-1.300003051757841,4,0.011185681817509341,1.5,133.19999694824222,-1.4615420730776905,133.69999694824222,-2.5384759847880183,132.10000610351562,0.011185681817509341 2286,2011-04-18,130.39999389648438,134.19999694824222,130.39999389648438,134.19999694824222,1249676.0,-0.027591439512501648,-1.0000000000000149,-4.74998569493969,39.99997225672802,58.43717440283619,4.327702572557939,4.121125405142635,-0.7903282831815375,3.341667554984838,8.296326960466846,3.800003051757841,4.824084939649083,-4.210007476806652,-9.666013613934325,1.2459986603210211,-6.938010545370503,-1.4820044082428012,7.4432457075038485,0.0,-48.63744610595455,2.7280030685638397,4,3.8000030517578125,-0.7499923706054688,-2.149995803833008,4.250003814697266,0.600006103515625,0,0.030674848061536863,2.4000457770655537,134.10000610351562,1.5,133.19999694824222,-1.4615420730776905,133.69999694824222,0.030674848061536863 2287,2011-04-19,132.39999389648438,135.69999694824222,131.89999389648438,133.39999389648438,1845736.0,0.015337424030768432,-2.800003051757841,0.26315768339644113,42.608670845808604,53.94924699152373,1.690258862776659,2.484798555192924,-2.770487993902975,1.5149597943954802,8.629907867499297,5.300003051757841,3.5994208745316314,-2.3600074768066293,-7.358701395462674,2.6386864418494156,-4.859354436134652,0.13933948252139317,4.698921136753455,37.73582732818737,-6.569768759819922,2.4993469593280158,4,1.4000015258789062,-2.7499923706054688,-5.124996185302734,1.9500045776367188,-0.399993896484375,1,0.030211481755258784,-1.0000000000000149,130.39999389648438,2.4000457770655537,134.10000610351562,1.5,133.19999694824222,0.030211481755258784 2288,2011-04-20,136.0,136.30000305175778,133.10000610351562,134.0,1513121.0,0.027190379678795562,1.4615303355752283,-2.0,47.826073845337326,51.263252483885545,-2.221774247412526,-0.7437971810535373,-6.272950448928611,-1.892254293816535,8.737798816912695,3.900009155273409,2.310184537951301,0.9799987792968636,-3.6809697379366924,5.64096729653042,-1.3504854793199002,3.3104830379136274,0.42902291956249883,94.91521040285772,53.25180916239469,2.3304842586167758,4,-2.6500015258789062,-5.149997711181641,-10.275001525878906,-2.6500015258789062,-2.199996948242216,2,-0.0007353389964384061,-2.800003051757841,132.39999389648438,-1.0000000000000149,130.39999389648438,2.4000457770655537,134.10000610351562,-0.0007353389964384061 2289,2011-04-21,136.89999389648438,137.80000305175778,136.0,137.30000305175778,679117.0,0.006617602180032156,1.5714161153557547,-0.20000457763670454,43.58974191773034,48.45223343270846,-3.0331415279835596,-1.4752779559086093,-7.008127183002159,-2.589072110761009,9.00572194022491,1.800003051757784,1.2060201691516568,1.7249931335449276,-2.971197046421082,6.421183313510937,-0.6231019564380915,4.073088223527947,-6.5,87.83772916507755,51.34127485401846,2.348095089983006,4,-2.7999954223632812,-5.999992370605469,-11.199996948242188,-3.5499954223632812,-1.29998779296875,3,-0.03579250631807518,1.4615303355752283,136.0,-2.800003051757841,132.39999389648438,-1.0000000000000149,130.39999389648438,-0.03579250631807518 2290,2011-04-26,138.69999694824222,139.5,135.80000305175778,137.0,2286105.0,0.013148306296630663,1.2424203191396073,-4.249895098226579,48.58300195399017,46.707482294924205,-4.840521912265416,-3.1119206633162264,-8.754397877006255,-4.1909333085871765,9.14112700733131,3.699996948242216,0.3570933250223902,3.319996643066446,-1.622023900078915,8.262017186211807,0.8489863714937655,5.7910069146391265,-8.152002868652374,91.20876356941434,58.65804702078543,2.4710102715726747,4,-3.7500000000000284,-6.699996948242216,-13.000000000000028,-5.349998474121122,-3.199996948242216,1,-0.04542179661408918,1.5714161153557547,136.89999389648438,1.4615303355752283,136.0,-2.800003051757841,132.39999389648438,-0.04542179661408918 2291,2011-04-27,134.10000610351562,139.69999694824222,134.0,139.5,3045897.0,-0.033165039264154705,-1.0357109770519064,-3.1764727001821553,43.636363636363654,45.626201771562734,-0.3563933440090352,1.526979860167046,-4.130452678833819,0.5122067642084858,9.198890351966543,5.699996948242216,-0.19697607251777072,-1.2549942016601676,-6.218639671925274,3.708651268604939,-3.7368169367927067,1.2268285334723714,-3.1939317871093635,28.205273670187168,-2.2831021789597017,2.481822735132552,4,0.9499893188476562,-3.814697265625e-06,-8.400009155273438,-0.7500076293945312,-1.20001220703125,2,-0.00969428033250297,1.2424203191396073,138.69999694824222,1.5714161153557547,136.89999389648438,1.4615303355752283,136.0,-0.00969428033250297 2292,2011-04-28,133.89999389648438,134.0,131.5,132.80000305175778,2066296.0,-0.0014915152716462599,2.8461448173057735,-0.20370223852340494,45.11277160351481,45.11421497521695,0.14058200075336913,1.7456066351921606,-3.859959509152276,0.7593674307096592,9.26689496138843,2.600006103515625,-0.7500905912496307,-1.41000595092774,-6.411015502857651,3.5910036010021713,-3.91051072689271,1.0904988250372298,-2.466284222167957,29.268229142437026,-2.980624700994202,2.5005047759649615,4,1.1500015258789062,0.350006103515625,-8.199996948242188,-0.5499954223632812,1.100006103515625,3,-0.02165790910137233,-1.0357109770519064,134.10000610351562,1.2424203191396073,138.69999694824222,1.5714161153557547,136.89999389648438,-0.02165790910137233 2293,2011-04-29,135.30000305175778,135.30000305175778,133.39999389648438,134.0,1180095.0,0.010455632704178708,1.923084146155465,1.1818307924925568,51.937983120715856,45.7714695110718,-1.1271278654784282,0.3227665142595981,-5.2168996929901255,-0.583277050992848,8.6593621573502,1.900009155273409,-1.1277363884604483,0.015003204345674703,-4.980688736632914,5.010695145324263,-2.4828427661436194,2.512849174834969,-3.800003051757784,46.341517877910526,9.599757647184553,2.497845970489292,4,-0.25000762939450283,-1.050003051757784,-10.125003814697237,-1.9500045776366903,-4.800003051757784,4,-0.024390265907794584,2.8461448173057735,133.89999389648438,-1.0357109770519064,134.10000610351562,1.2424203191396073,138.69999694824222,-0.024390265907794584 2294,2011-05-02,134.30000305175778,136.0,133.89999389648438,136.0,914482.0,-0.007390982834031834,1.4705998510021452,-1.3076868903835146,47.65625791623522,45.66120412182489,0.050642892138881734,1.161808302708323,-4.081401324941311,0.48003200423599424,7.84784981683897,2.100006103515625,-1.1016598191610285,-0.8449966430664233,-5.783128091867098,4.093134805734252,-3.314062367466761,1.6240690813339143,-2.800003051757784,34.14639138808465,-4.518402243300571,2.4690657244003424,5,0.7499923706054972,1.0499954223633097,-9.025005340576143,-0.9500045776366903,-2.100006103515568,0,-0.003723008106018444,1.923084146155465,135.30000305175778,2.8461448173057735,133.89999389648438,-1.0357109770519064,134.10000610351562,-0.003723008106018444 2295,2011-05-03,132.80000305175778,134.39999389648438,131.5,134.19999694824222,1423892.0,-0.011169024318055443,2.2222372927333764,0.8235272998178115,46.564883273297966,46.390638679221546,1.5051247136701136,2.216250233622617,-2.5346864760773826,1.9761829571286569,6.694811653978941,2.899993896484375,-1.1381692434879938,-1.9899971008300952,-6.490242038612507,2.510247836952317,-4.240119569721287,0.26012536806109665,6.899993896484432,15.853701653345833,-24.13221743616224,2.2501224688912025,5,2.7999954223633097,2.5499954223633097,-6.400001525878892,0.5499954223633097,-3.100006103515568,1,0.021084359844981027,1.4705998510021452,134.30000305175778,1.923084146155465,135.30000305175778,2.8461448173057735,133.89999389648438,0.021084359844981027 2296,2011-05-04,131.30000305175778,133.60000610351562,130.60000610351562,132.69999694824222,1508004.0,-0.011295180463327115,-1.1428664850136239,1.0,48.412694087649484,47.0355301505372,3.5159572963286507,3.244660550903319,-0.9173963106955227,3.460379025894497,5.482836962782596,3.0,-1.0926991329338875,-3.084997558593784,-7.286388712560068,1.1163935953725002,-5.185693135576912,-0.9843019816106562,8.235993957519582,12.962921100668034,-30.755716969591347,2.1006955769831404,5,3.849998474121122,4.04999542236331,-4.200004577636676,1.7999954223633097,-3.999999999999986,2,0.03198779017991793,2.2222372927333764,132.80000305175778,1.4705998510021452,134.30000305175778,1.923084146155465,135.30000305175778,0.03198779017991793 2297,2011-05-05,131.0,132.89999389648438,130.69999694824222,131.69999694824222,1336282.0,-0.002284867058529483,-2.3846027442281876,0.5,44.351480195848396,46.64946418948287,4.019142713481102,3.188322347216314,-0.494723400262842,3.7889778325154566,4.92482301373404,2.199996948242159,-1.182064403428285,-3.0550003051757812,-7.229849335377963,1.1198487250264009,-5.142424820276858,-0.9675757900747044,8.178557373046885,7.407302751671405,-36.30855158310385,2.0874245151010866,5,4.150001525878906,4.349998474121094,-3.3000011444091797,1.5999984741210938,-2.0,3,0.014503770202170863,-1.1428664850136239,131.30000305175778,2.2222372927333764,132.80000305175778,1.4705998510021452,134.30000305175778,0.014503770202170863 2298,2011-05-06,132.80000305175778,133.19999694824222,128.89999389648438,131.5,1406539.0,0.01374048131112815,3.0952588555857474,-1.8571553133513827,49.206362662048555,47.27353316107379,1.919321570595173,1.1561906751026925,-2.039002232941783,2.0091672455674257,4.703372579986812,4.300003051757841,-0.6934757878525488,-1.0699974060058821,-5.114538281548704,2.9745434695369397,-3.0922678437773072,0.952273031765543,6.035412270507862,54.92965919201518,9.180559765105436,2.022270437771417,5,1.4999923706054972,1.7999954223633097,-5.07500457763669,-0.20000457763669033,-5.499999999999986,4,0.016566241699443207,-2.3846027442281876,131.0,-1.1428664850136239,131.30000305175778,2.2222372927333764,132.80000305175778,0.016566241699443207 2299,2011-05-09,132.39999389648438,134.0,131.19999694824222,132.39999389648438,1207033.0,-0.0030121170638641726,-1.3333418104599581,0.0,46.55868569543509,47.04860913234545,1.8035387081909562,1.48256960784596,-1.476134540871044,2.4208610677844717,4.856227191075475,2.800003051757784,-0.3937354436306748,-1.3750061035156307,-5.466010151322166,2.715997944290905,-3.4205081274189126,0.6704959203876513,5.8392961402343815,63.63636363636363,18.876558676852895,2.045502023903274,5,1.9000015258789062,2.2000045776367188,-3.224994659423828,-0.29999542236328125,-7.099990844726577,0,-0.0143504077346851,3.0952588555857474,132.80000305175778,-2.3846027442281876,131.0,-1.1428664850136239,131.30000305175778,-0.0143504077346851 2300,2011-05-10,133.19999694824222,134.0,132.10000610351562,132.39999389648438,982922.0,0.006042319400583418,-1.7143184121897785,100.0,56.422015458949446,48.469237112632754,0.15792204872116145,0.5285186262005652,-2.152205784808615,1.6389098554240036,5.017342255283255,1.899993896484375,-0.4841575323762868,-0.46000289916989345,-4.4754466348557855,3.5554408365159986,-2.4677247670128395,1.5477189686730526,4.478935320062476,84.31368442468506,32.49201891379881,2.0077218678429483,5,-0.7500000000000284,1.4000015258788778,-2.4749965667724894,-1.8499984741211222,-5.199996948242216,1,-0.007507507679512693,-1.3333418104599581,132.39999389648438,3.0952588555857474,132.80000305175778,-2.3846027442281876,131.0,-0.007507507679512693 2301,2011-05-11,134.30000305175778,134.5,132.69999694824222,133.19999694824222,964786.0,0.008258304269654015,1.4000040690103788,1.3750023841765762,54.54546781971295,49.5173144699881,-1.0177593144657635,-0.627276113802651,-3.1580758467968337,0.5539551959239759,5.398980763525553,1.800003051757784,-0.5162247465729877,0.6550033569335767,-3.347876846177712,4.657883560044866,-1.346436744622082,2.6564434584892354,2.8521929142376905,96.42862981673073,41.05613565072978,2.0014401015556462,5,-1.8500061035155966,0.29999542236330967,-2.5500068664550497,-3.300003051757784,-9.300003051757784,2,-0.03425172002224586,-1.7143184121897785,133.19999694824222,-1.3333418104599581,132.39999389648438,3.0952588555857474,132.80000305175778,-0.03425172002224586 2302,2011-05-12,134.19999694824222,134.69999694824222,132.60000610351562,133.5,1632182.0,-0.0007446470680795292,1.4705818994533262,0.6363573311139441,44.827589230827286,48.727270704444926,-0.9730490053509868,-0.38143366862473727,-2.969602385999508,0.6446332949907116,5.700952096911513,2.099990844726591,-0.8613052257765617,0.4499977111816804,-3.491949598111489,4.39194502047485,-1.5209759434648902,2.420971365828251,2.4570668935826063,91.37931488073163,39.31468093636951,1.9709736546465833,5,-1.7500000000000284,0.09999847412106533,-2.249996185302763,-3.199996948242216,-6.0,3,-0.05141575300590795,1.4000040690103788,134.30000305175778,-1.7143184121897785,133.19999694824222,-1.3333418104599581,132.39999389648438,-0.05141575300590795 2303,2011-05-13,135.0,135.80000305175778,134.39999389648438,134.89999389648438,1378353.0,0.005961274738823796,-1.5454570675543942,0.14286648501361818,44.50870365927656,48.377542453671744,-2.0339771919759926,-1.1373633198865605,-3.6055421276574577,-0.17770444329130441,5.867131033674696,1.6000061035155682,-0.6899621664072981,1.1850006103515511,-2.7961525439530703,5.166153764656173,-0.8055759668007738,3.175577187503876,1.1916396451044022,82.60865238534403,33.620407109145646,1.9905765771523118,5,-2.6500015258789062,-0.7000045776367188,-2.3999977111816406,-4.0,-9.300003051757798,4,-0.0444444444444444,1.4705818994533262,134.19999694824222,1.4000040690103788,134.30000305175778,-1.7143184121897785,133.19999694824222,-0.0444444444444444 2304,2011-05-16,135.5,135.5,132.60000610351562,134.19999694824222,1547716.0,0.0037037037037037646,3.461518598072702,12.999237107109877,40.000038146863304,47.64811521740123,-2.6215396718463637,-1.5349137935373278,-3.9806430254728298,-0.6797944393060789,6.421464670642562,2.899993896484375,-0.5407132725102883,1.5700004577636832,-2.468811390258395,5.6088123057857615,-0.4494054662473559,3.5894063817747224,0.3000030517577841,91.8918027243154,46.25125220326257,2.019405924011035,5,-3.1500015258789062,-1.2000045776367188,-2.4499969482421875,-4.5,-10.5,0,-0.060516582643853845,-1.5454570675543942,135.0,1.4705818994533262,134.19999694824222,1.4000040690103788,134.30000305175778,-0.060516582643853845 2305,2011-05-17,135.60000610351562,137.30000305175778,134.30000305175778,135.0,2543628.0,0.0007380524244695597,-1.9999999999999147,0.4615420730777006,56.52170451710846,48.54911637623,-2.550845145088118,-1.5987505510960887,-3.8875369560235526,-0.8436022524765008,6.765494771290465,3.0,-0.7207711268373771,1.5950065612792912,-2.5122277525555035,5.702240875114086,-0.45861059563810613,3.6486237181966885,-6.70001220703125,63.82982867940004,15.323557246659554,2.053617156917403,5,-2.5000076293945312,-1.3000106811523438,-2.5500030517578125,-4.600006103515625,-8.000007629394531,1,-0.07595872115149405,3.461518598072702,135.5,-1.5454570675543942,135.0,1.4705818994533262,134.19999694824222,-0.07595872115149405 2306,2011-05-18,134.39999389648438,136.5,134.39999389648438,136.10000610351562,1305457.0,-0.008849647146145223,-1.470577675654328,-2.8333248563145315,51.999990234422725,49.39895082496049,-0.9664923765414812,-0.0882267963626191,-2.5269417144307624,0.25464501978311205,6.450460241597653,2.100006103515625,-0.7290990280695553,0.19499435424805256,-3.546367062768354,3.9363557712644592,-1.675686354260165,2.06567506275627,-5.331999816894523,38.297637483402234,-12.119884106365205,1.8706807085082082,5,-1.2999954223632812,-0.09999847412109375,-1.2499923706054688,-3.399993896484375,-4.5,2,-0.04761900436850974,-1.9999999999999147,135.60000610351562,3.461518598072702,135.5,-1.5454570675543942,135.0,-0.04761900436850974 2307,2011-05-19,136.39999389648438,136.69999694824222,134.60000610351562,135.39999389648438,1273522.0,0.014880953056741975,1.6249785424096774,-0.5882310702617313,54.19842171165679,49.953624052694735,-2.369083741717617,-1.8690173039670412,-4.362374077211484,-1.8381199626018088,6.620184215310735,2.300003051757841,-0.5331424887017988,1.9949943542480355,-1.7676876339227192,5.75767634241879,0.11365336016265815,3.876335348333413,-7.16735963745117,80.85085660300226,28.681876649157715,1.8813409940853736,5,-2.149993896484375,-2.0999984741210938,-3.1249923706054688,-6.299995422363281,-2.599990844726591,3,-0.08357767160265395,-1.470577675654328,134.39999389648438,-1.9999999999999147,135.60000610351562,3.461518598072702,135.5,-0.08357767160265395 2308,2011-05-20,135.89999389648438,137.10000610351562,135.5,136.5,1188451.0,-0.0036656893135893487,-1.285732970027248,-0.600006103515625,56.3491438764675,51.041452739476114,-1.5456475320231675,-1.4513027034683716,-3.735685365468896,-1.4427177633787664,6.955458707773247,1.600006103515625,-0.2737046534872434,1.4999946594238338,-2.2540183900004536,5.254007708848121,-0.37701186528829567,3.3770011841359633,-6.5060122615966804,70.21255182310225,15.11264783588011,1.8770065247121381,5,-1.1999893188476562,-1.5999984741210938,-2.9749908447265625,-6.249992370605469,0.4000091552734091,4,-0.05665928840370138,1.6249785424096774,136.39999389648438,-1.470577675654328,134.39999389648438,-1.9999999999999147,135.60000610351562,-0.05665928840370138 2309,2011-05-23,132.0,134.30000305175778,131.19999694824222,134.19999694824222,1371819.0,-0.028697528120972704,1.5833285649799549,3.666624281572704,47.33333129883439,50.031598943907774,2.5609517944592426,2.174248681969857,0.32566207956483595,2.322551398513042,7.368741875084102,4.699996948242159,0.06226267794750129,-2.1549995422363395,-5.861308314952595,1.5513092304799159,-4.008153928594481,-0.3018451558781976,-2.4478979367748934,13.114791004827433,-45.01005847872232,1.85315438635813,5,2.25,2.2999954223632812,0.9250030517578125,-2.3499984741210938,5.0,0,-0.04772729584665003,-1.285732970027248,135.89999389648438,1.6249785424096774,136.39999389648438,-1.470577675654328,134.39999389648438,-0.04772729584665003 2310,2011-05-24,132.39999389648438,134.19999694824222,132.10000610351562,132.10000610351562,2576044.0,0.003030256791548336,-13.000508646999172,-0.136358276864174,53.95679030641552,49.966190331319176,2.2747586600407317,1.347143180752937,0.16591978432541055,1.7919843413327499,7.286201395243152,2.199996948242216,0.14973241646328006,-1.4400054931640511,-4.541379853611687,1.661368867283585,-2.9906926733878834,0.1106816870597811,-2.6929338134886223,20.338899765428426,-41.701746394025236,1.5506871802238202,5,1.850006103515625,1.9000015258789062,0.5000076293945312,-2.7499923706054688,6.20001220703125,1,-0.05589119514816587,1.5833285649799549,132.0,-1.285732970027248,135.89999389648438,1.6249785424096774,136.39999389648438,-0.05589119514816587 2311,2011-05-25,132.80000305175778,133.39999389648438,130.19999694824222,131.5,1360551.0,0.0030212173241197515,1.560013183674194,4.333519837232865,56.42856130797911,51.25518722878048,1.8322824524631471,0.8903986162083868,0.048001760296500606,1.2639992668988214,8.026285473469837,3.199996948242159,0.370854064285993,-0.9749961853027571,-4.107759296683753,2.1577669260782386,-2.541377740993255,0.5913853703877407,-2.941084109386793,37.68119787969389,-29.978459133629876,1.566381555690492,5,0.9499969482422159,1.4999923706054972,-0.22500228881833095,-3.150001525878878,6.0,2,-0.039156660076355765,-13.000508646999172,132.39999389648438,1.5833285649799549,132.0,-1.285732970027248,135.89999389648438,-0.039156660076355765 2312,2011-05-26,131.0,133.80000305175778,130.60000610351562,132.80000305175778,1446495.0,-0.013554239536095802,-1.4615447817691822,-1.3846144817305859,43.57143869202089,51.15104667686318,3.4985389964995477,2.5950514229760415,2.1859194326047486,2.8891325542928996,8.652802287548452,3.199996948242159,0.2166258591669532,-2.629999542236334,-5.998021646581805,0.738022562109137,-4.314010594409069,-0.9459884900635984,-0.9922593754412787,11.594231743103888,-55.29316135224184,1.684011052172736,5,2.75,3.2999954223632812,0.9249992370605469,-1.3499984741210938,6.899993896484375,3,-0.008396993156607802,1.560013183674194,132.80000305175778,-13.000508646999172,132.39999389648438,1.5833285649799549,132.0,-0.008396993156607802 2313,2011-05-27,132.0,132.80000305175778,129.80000305175778,132.0,1895398.0,0.007633587786259444,2.749985694939957,-0.0,48.63016132471038,52.109949252179526,2.266593236125999,1.4073003433202018,1.5488686938232377,1.7566234882373237,9.808251531974458,3.0,0.05088731423492732,-1.4649993896484261,-4.811811133501095,1.8818123542042429,-3.138405261574775,0.20840648227792258,5.300003051757784,48.88882107204925,-17.64931531502247,1.673405871926338,5,1.550003051757784,2.2999954223632812,-0.27500152587890625,-2.3499984741210938,9.5,4,0.013636386755740748,-1.4615447817691822,131.0,1.560013183674194,132.80000305175778,-13.000508646999172,132.39999389648438,0.013636386755740748 2314,2011-05-30,133.80000305175778,135.69999694824222,132.19999694824222,132.89999389648438,1088300.0,0.013636386755740748,-2.0434742226321463,100.0,51.92309197115689,51.59899230262935,0.2235999789659786,-0.4554323336812729,0.08218596716966431,-0.13642947273487493,10.431257532340778,3.699996948242216,0.16087876072197105,0.3600036621093352,-2.9679624741570194,3.68796979837569,-1.303979406023842,2.0239867302425125,3.3499999999999943,67.79668030476165,3.3621593556156597,1.663983068133173,5,-0.34999847412106533,0.49999237060549717,-1.7000026702880575,-4.150001525878878,7.500000000000028,0,0.018684603460232596,2.749985694939957,132.0,-1.4615447817691822,131.0,1.560013183674194,132.80000305175778,0.018684603460232596 2315,2011-05-31,135.60000610351562,136.10000610351562,134.30000305175778,134.69999694824222,2153186.0,0.013452937299721413,-1.1176544506376913,1.0,53.987731209963435,51.81985241102276,-1.7616604938681633,-2.1448797586130297,-1.427631551751574,-2.0471042689292176,10.687048865111608,2.300003051757841,0.26340549096767063,2.0200065612793026,-1.428013044434607,5.468026166993212,0.29599675842234774,3.7440163641362574,1.402996948242162,92.06349590798231,30.367511070526135,1.724009802856948,5,-2.1500015258789062,-1.3000106811523438,-3.100006103515625,-5.950004577636719,3.5,1,0.010324438299918803,-2.0434742226321463,133.80000305175778,2.749985694939957,132.0,-1.4615447817691822,131.0,0.010324438299918803 2316,2011-06-01,135.5,136.60000610351562,134.69999694824222,136.0,886306.0,-0.0007375081048247578,1.2352888378271305,-0.5555499042097051,53.98773120996324,51.79644235527903,-1.6642197608981348,-1.8067185652549824,-1.1357802471274567,-2.0291372731151114,10.632512496018531,1.900009155273409,0.4073119240136407,1.7100006103515568,-1.6641427195073106,5.084143940210424,0.022928945422108882,3.3970722752810047,1.358943051757791,83.82344691402356,24.813036558189374,1.6870716649294373,6,-2.0499954223632812,-1.2000045776367188,-2.0250015258789062,-5.849998474121094,4.100006103515625,2,0.022878273826683504,-1.1176544506376913,135.60000610351562,-2.0434742226321463,133.80000305175778,2.749985694939957,132.0,0.022878273826683504 2317,2011-06-03,132.89999389648438,134.60000610351562,131.89999389648438,133.80000305175778,1798014.0,-0.01918823692631455,1.1599965820521114,1.8000183105468182,44.198889904266025,50.446414136145535,0.4325920562762917,0.9938857109378318,1.6072477454848695,0.3674946577979199,10.884380757068056,3.600006103515625,0.17869785840815666,-0.9850051879882926,-4.127431993829788,2.1574216178532026,-2.5562185909090545,0.5862082149324692,3.81777035527341,45.588080198364395,-10.00615668699507,1.571213402920748,6,0.30001068115234375,0.20000457763671875,1.6750049591064453,-3.2499923706054688,8.600006103515625,4,0.04439435234187372,1.2352888378271305,135.5,-1.1176544506376913,135.60000610351562,-2.0434742226321463,133.80000305175778,0.04439435234187372 2318,2011-06-07,135.0,135.80000305175778,132.10000610351562,132.19999694824222,1834476.0,0.015801401053120667,-1.4666771783303558,-3.111082854381838,48.730967219235005,50.60170701619005,-2.0210374449367805,-0.9832638415839483,-0.3675187976919858,-1.9305290733879588,10.474142555337304,3.699996948242159,0.13958339331409775,1.0050010681152344,-2.1315250328558193,4.141527169086288,-0.5632619823702782,2.573264118600747,1.600006103515625,65.9574053632881,14.336808727187922,1.5682630504855224,6,-1.7999954223632812,-1.9000015258789062,-0.3500022888183594,-5.349998474121094,4.0,1,0.021481436270254672,1.1599965820521114,132.89999389648438,1.2352888378271305,135.5,-1.1176544506376913,135.60000610351562,0.021481436270254672 2319,2011-06-08,130.5,134.60000610351562,130.39999389648438,134.19999694824222,2084893.0,-0.033333333333333326,-1.1538473576925634,-1.321426041275003,39.41909055222801,48.98640704350255,2.507502057751509,3.5490570219074016,4.111298774619968,2.3768068141773426,10.513721404305437,4.600006103515625,-0.21691857867600106,-3.399999237060541,-6.8403177212597654,0.04031924713868307,-5.120158479160153,-1.679839994960929,5.964006042480463,1.6129984938128192,-46.46124708734497,1.7201592420996106,6,2.7000045776367188,2.5999984741210938,4.149997711181641,-0.8499984741210938,4.5,2,0.08429118773946365,-1.4666771783303558,135.0,1.1599965820521114,132.89999389648438,1.2352888378271305,135.5,0.08429118773946365 2320,2011-06-09,132.19999694824222,133.10000610351562,130.69999694824222,130.69999694824222,1516012.0,0.013026796538254448,-2.2000122070312123,-0.4054057397838168,45.528465370332405,47.775285272652916,0.8673647768585511,1.8659706118517931,2.383646340721924,0.4904783763717262,10.555439143452164,2.600006103515625,-0.5643274506895182,-1.6500022888183423,-5.1614875982765795,1.861483020639895,-3.405744943547461,0.10574036591077629,4.13072903442378,29.032250125516057,-19.440979662631023,1.7557426547291175,6,1.0000076293945028,0.9000015258788778,2.9999999999999716,-2.5499954223633097,-1.300003051757841,3,0.06883514609367469,-1.1538473576925634,130.5,-1.4666771783303558,135.0,1.1599965820521114,132.89999389648438,0.06883514609367469 2321,2011-06-10,129.69999694824222,132.5,129.30000305175778,132.0,1399512.0,-0.0189107417376021,-1.0645202573328347,-1.5333353678385226,36.65340389250774,47.006614739373674,3.22000248593136,4.220043739375285,4.826370440438296,2.7909112157015272,10.9347566003391,3.199996948242216,-0.5494616024365939,-3.9200019836425497,-7.8811827188169445,0.04117875153184514,-5.900592351229733,-1.9394116160553665,6.500114575805611,6.153752253606644,-36.644934561555004,1.980590367587194,6,3.250007629394503,3.400001525878878,5.775001525878878,-0.04999542236330967,9.699996948242159,4,0.07247501446761451,-2.2000122070312123,132.19999694824222,-1.1538473576925634,130.5,-1.4666771783303558,135.0,0.07247501446761451 2322,2011-06-13,127.3000030517578,130.10000610351562,127.3000030517578,129.69999694824222,2115781.0,-0.018504193931802138,-1.3333418104599106,1.0434742226321028,34.07410002865258,45.38927459536726,5.632248516618361,6.404989938223494,7.133571907050239,4.997710213253342,11.596831150075579,2.8000030517578267,-0.7495454051233139,-5.974996185302743,-10.825551884702875,-1.1244404859026105,-8.400274035002795,-3.549718335602691,8.624104133398433,0.0,-37.70629350860615,2.425277849700059,6,4.6500015258789205,4.999999999999986,7.949996948242202,2.349998474121108,10.899993896484418,0,0.09662217405255591,-1.0645202573328347,129.69999694824222,-2.2000122070312123,132.19999694824222,-1.1538473576925634,130.5,0.09662217405255591 2323,2011-06-14,129.0,129.89999389648438,127.6999969482422,128.5,1680012.0,0.013354256932350594,-1.095229099152791,-0.2083338631537417,43.95161736891911,44.50355519511862,3.86879437429306,4.461166862618882,5.326385542011906,3.168327433156861,12.730511469324176,2.5999908447265767,-1.0012571987773526,-3.9749992370605582,-9.110171476500483,1.1601730023793664,-6.542585356780506,-1.4074131173406101,6.406660937152338,23.28761969260884,-16.80521481023676,2.567586119719961,6,2.9500045776367188,3.300003051757784,6.25,0.6500015258789062,9.600006103515625,1,0.0968992248062015,-1.3333418104599106,127.3000030517578,-1.0645202573328347,129.69999694824222,-2.2000122070312123,132.19999694824222,0.0968992248062015 2324,2011-06-15,127.3000030517578,129.30000305175778,126.8000030517578,128.5,1383864.0,-0.013178270916606172,-1.272730425373972,-2.3999938964844034,40.22991059292331,42.974908459891935,5.084491730453053,5.81339829262005,6.855319551007895,4.756480516132299,13.392411523557682,2.499999999999986,-0.9464098865140329,-5.264996337890651,-10.841741785950873,0.31174911016957196,-8.053369061920776,-2.476623613860525,7.620258412270871,7.936504092017701,-33.22350509526967,2.788372724030114,6,4.4000015258789205,4.749999999999986,7.149993896484389,2.349998474121108,10.099990844726577,2,0.09190885049299813,-1.095229099152791,129.0,-1.3333418104599106,127.3000030517578,-1.0645202573328347,129.69999694824222,0.09190885049299813 2325,2011-06-16,125.3000030517578,126.1999969482422,124.5,125.9000015258789,2284897.0,-0.015710918712129485,1.833353466636953,0.5000000000000059,36.46209982879322,41.02761608420638,6.11259110464907,7.380589643918839,8.567223704236639,6.612710514045361,14.967022558839831,2.8000030517577983,-1.111829746529935,-6.749996185302749,-13.007452022894753,-0.49254034771074373,-9.878724104098765,-3.621268266506732,8.970637739289188,10.000038146972479,-30.29465315682001,3.1287279187960033,6,4.849998474121108,5.599998474121108,9.14999389648439,4.349998474121108,11.899993896484418,3,0.07741417966474762,-1.272730425373972,127.3000030517578,-1.095229099152791,129.0,-1.3333418104599106,127.3000030517578,0.07741417966474762 2326,2011-06-17,128.0,128.30000305175778,123.8000030517578,124.4000015258789,2241334.0,0.02154825923768655,1.1428548073307725,-6.000012715689747,44.755245874525855,41.089433414235245,2.4997097025182597,4.402242466445102,5.62068415794073,3.818312254897279,16.297814189192014,4.499999999999986,-1.437255494988534,-3.729999542236328,-10.134304874290336,2.6743057898176943,-6.932152208263346,-0.5278468762093098,5.293576711942279,66.66658593237219,21.802052455732223,3.20215266602701,6,1.800003051757784,2.550003051757784,5.524997711181641,1.6500015258789062,7.0,4,0.02265620231628418,1.833353466636953,125.3000030517578,-1.272730425373972,127.3000030517578,-1.095229099152791,129.0,0.02265620231628418 2327,2011-06-20,125.0,126.8000030517578,124.5999984741211,125.4000015258789,2144525.0,-0.0234375,-2.66666030886212,-0.11111158206159043,38.562093784687605,39.959558588174424,4.76202596171612,6.855898743619974,8.392225987934495,6.684750367523634,17.778228261040073,3.4000015258789062,-2.065936905298372,-6.159999847412109,-12.837659471500842,0.5176597766766236,-9.498829659456476,-2.821170035367743,7.1543478727201375,19.672110643897035,-23.663732653078398,3.338829812044363,6,4.200004577636719,5.550003051757784,8.52499771118164,4.650001525878906,8.399993896484375,0,0.11519995117187509,1.1428548073307725,128.0,1.833353466636953,125.3000030517578,-1.272730425373972,127.3000030517578,0.11519995117187509 2328,2011-06-21,128.19999694824222,128.39999389648438,125.5,125.5999984741211,1061250.0,0.02559997558593774,-1.071427598289902,-6.499971389879718,41.24999046325697,40.162991911622086,0.5543007378758489,3.214256287712516,5.031706711215833,3.306171385191817,19.23894583566875,3.399993896484375,-2.6777274487625107,-2.5750030517577898,-8.984494068413966,3.834487964898372,-5.779748560085864,0.6297424565702983,2.951829545962454,79.99988902698962,38.115807817888694,3.2047455083280836,6,0.25000762939450283,2.350006103515568,5.1749992370605185,1.4500045776366903,3.300003051757784,1,0.07800312198164305,-2.66666030886212,125.0,1.1428548073307725,128.0,1.833353466636953,125.3000030517578,0.07800312198164305 2329,2011-06-22,125.6999969482422,128.89999389648438,124.6999969482422,128.80000305175778,2248627.0,-0.01950078049541082,1.5454621118242096,-1.1923107395528292,34.8623699094786,38.97787019374944,2.572324003277558,5.500067259973932,7.409747869673637,5.624012740687121,19.419145252387526,4.199996948242173,-2.9995057027991834,-4.760002899169919,-11.525363756119972,2.0053579577801486,-8.142683327644946,-1.3773224706948923,4.5696107328688385,37.25484916211192,1.6471524050043698,3.382680428475031,6,2.4500045776367045,4.850006103515582,7.624999999999986,3.9500045776367045,6.100006103515582,2,0.10262537365522051,-1.071427598289902,128.19999694824222,-2.66666030886212,125.0,1.1428548073307725,128.0,0.10262537365522051 2330,2011-06-23,125.0,126.0,123.4000015258789,125.0,2320998.0,-0.0055687904951217115,1.5999984741210938,-0.0,34.23422845485696,38.70907292289935,2.3955094295083654,5.920813141783981,7.938452016623614,6.180639350933404,19.73318794083211,2.5999984741210938,-3.6558644171971935,-5.090000152587891,-12.208811949990348,2.0288116448145814,-8.649406051289134,-1.5305942538866617,4.493255125588661,29.090921701496057,-0.400547757627681,3.5594058987012356,6,1.7500038146972656,5.350002288818359,8.324996948242188,4.650001525878906,3.800003051757784,3,0.09919995117187508,1.5454621118242096,125.6999969482422,-1.071427598289902,128.19999694824222,-2.66666030886212,125.0,0.09919995117187508 2331,2011-06-27,127.5999984741211,128.19999694824222,121.9000015258789,123.0999984741211,2222123.0,0.020799987792968766,1.2105258931080978,100.0,42.04204417490802,39.59440005026107,-0.5964203549041116,3.06859741643828,5.222855196367533,3.4605142658059833,19.20605876957756,6.29999542236331,-3.676062394512229,-2.230001449584961,-9.311809528961874,4.8518066297919376,-5.770905489273417,1.3109025901034954,1.2999954223632812,81.42861658218011,51.74368042421662,3.5409040396884497,6,-1.7000007629394531,1.9000053405761719,6.099998474121094,2.0500030517578125,-2.5999984741210938,0,0.0752350986592536,1.5999984741210938,125.0,1.5454621118242096,125.6999969482422,-1.071427598289902,128.19999694824222,0.0752350986592536 2332,2011-06-28,129.89999389648438,130.19999694824222,127.3000030517578,128.0,2320854.0,0.018025042710558825,1.3199951171874813,0.4222208658854167,42.38804365748501,39.420669637879506,-2.781305961089018,0.7188212318069702,2.9121989908932733,1.0717075742724091,18.5734973697397,2.8999938964844176,-3.975869754251491,0.12499427795410156,-6.93560842859435,7.1855969845025385,-3.40530707532011,3.655295631228327,-7.999992370605469,96.38550340703176,68.34392425056359,3.5303013532742207,6,-3.849994659423814,-0.3999900817871094,3.8000030517578125,-0.24999237060546875,-7.699996948242173,1,0.03926101880789745,1.2105258931080978,127.5999984741211,1.5999984741210938,125.0,1.5454621118242096,125.6999969482422,0.03926101880789745 2333,2011-06-29,133.80000305175778,134.60000610351562,130.5,130.80000305175778,1873914.0,0.03002316657829307,-1.2777773068283325,1.578952440610996,55.01520546274271,41.06348017897055,-6.6255817338372225,-3.2036760799490196,-1.0049526812314866,-2.836257715192403,17.853497660362237,4.70001220703125,-3.7305044105261516,3.93500328063962,-3.2890144182998142,11.15902097957904,0.3229944311699171,7.547012130109337,-11.900001525878878,93.7007656425057,59.74193294953633,3.6120088494697127,6,-5.5499992370605185,-4.2999992370605185,0.47499465942385655,-4.150001525878878,-17.800003051757784,2,-0.00298960497869849,1.3199951171874813,129.89999389648438,1.2105258931080978,127.5999984741211,1.5999984741210938,125.0,-0.00298960497869849 2334,2011-06-30,136.30000305175778,138.39999389648438,134.5,135.60000610351562,2768238.0,0.018684603460232596,-1.6896424719160243,0.2333323160807197,56.08309841426221,43.24359113291155,-8.6212963915534,-5.804372408097805,-3.477279460672605,-5.3393376302790045,18.626490822273716,4.599990844726591,-3.0989808311329625,6.31000328063962,-1.278049198821293,13.898055760100547,2.5159770409091493,10.104029520370077,-13.892001342773412,87.2727768743233,50.51416348501764,3.794026239730461,6,-6.1500053405761435,-6.1500053405761435,-1.800003051757784,-6.650001525878878,-17.800003051757784,3,-0.03521645593753253,-1.2777773068283325,133.80000305175778,1.3199951171874813,129.89999389648438,1.2105258931080978,127.5999984741211,-0.03521645593753253 2335,2011-07-01,137.0,137.60000610351562,134.69999694824222,137.60000610351562,1505965.0,0.005135707502342379,8.666598850516156,-0.8571553133515334,61.442018715228144,45.09767700410069,-8.36699381501353,-6.739653113166241,-4.169913024935084,-6.035181688752829,19.594795356244283,2.900009155273409,-2.8890437476764816,6.940000534057617,-0.8879924205337488,14.767993488648969,3.026004056761934,10.8539970113533,-13.632478759765633,91.51518458288231,48.783244402151084,3.9139964772956786,7,-6.850002288818359,-6.850002288818359,-2.7250022888183594,-7.349998474121094,-23.6999969482422,4,-0.03795618210395779,-1.6896424719160243,136.30000305175778,-1.2777773068283325,133.80000305175778,1.3199951171874813,129.89999389648438,-0.03795618210395779 2336,2011-07-04,138.60000610351562,140.0,137.0,137.39999389648438,1552066.0,0.011678876667997162,-2.0,-2.0,68.16721282680678,48.387134675447264,-9.281291262343757,-8.53299786281491,-5.6245310151346075,-7.616898834400672,20.986966112868448,3.0,-2.3450780310342054,8.385006332397467,0.0004892012922539379,16.76952346350268,4.19274776684486,12.577264897950073,-14.33053650390626,88.97642336301391,39.15215573376676,4.192258565552603,7,-7.650005340576172,-7.650005340576172,-4.325008392333984,-8.950004577636719,-21.900009155273423,0,-0.07070708961180383,8.666598850516156,137.0,-1.6896424719160243,136.30000305175778,-1.2777773068283325,133.80000305175778,-0.07070708961180383 2337,2011-07-05,138.80000305175778,139.39999389648438,137.60000610351562,138.60000610351562,1083846.0,0.001442979361002239,1.571450370031281,0.16666242815724197,66.5540643292187,51.1986984383319,-8.17788984922396,-8.715147643825048,-5.738294122299948,-7.755743495031226,21.5680224350415,1.79998779296875,-1.4277351627205235,8.290002822875948,-0.8714517640248118,17.451457409776708,3.7092755294255824,12.870730116326328,-13.272091020117173,87.36845317639774,32.775228599495975,4.580727293450377,7,-7.850002288818331,-7.850002288818331,-4.7750053405761435,-9.150001525878878,-26.999999999999986,1,-0.09942365092464611,-2.0,138.60000610351562,8.666598850516156,137.0,-1.6896424719160243,136.30000305175778,-0.09942365092464611 2338,2011-07-06,137.89999389648438,139.80000305175778,137.19999694824222,138.69999694824222,1388179.0,-0.006484215673524196,-1.3636451910472493,-4.000076295110194,68.40275993317924,54.925408440965306,-6.433822375611669,-7.996735389301875,-4.8767880686910985,-6.781630770325819,22.65006919327161,2.600006103515568,-0.9432514807106713,7.244993972778332,-2.2994681684442355,16.7894561140009,2.4727629021670623,12.017225043389615,-11.21431482737502,61.81807084517046,1.268429639114295,4.772231070611283,7,-6.949993133544922,-6.949993133544922,-3.8749961853027344,-8.249992370605469,-20.79999542236328,2,-0.11385059929754227,1.571450370031281,138.80000305175778,-2.0,138.60000610351562,8.666598850516156,137.0,-0.11385059929754227 2339,2011-07-07,141.5,141.89999389648438,138.19999694824222,138.80000305175778,1585611.0,0.026105919237516373,1.1142931880108828,-3.3749833107630427,76.64472379843347,59.6376857013627,-8.444982977928476,-11.310279189072986,-8.50327267119161,-10.258703026367641,23.444200503422557,4.0,0.18223518188889898,10.295000076293945,-0.4091516033932976,20.999151755981188,4.942924236450324,15.647075916137567,-13.749175256419392,94.4445268607783,26.364675250157404,5.352075839843618,7,-9.60000228881836,-9.60000228881836,-7.575000762939453,-11.849998474121094,-23.400001525878906,3,-0.18021201413427557,-1.3636451910472493,137.89999389648438,1.571450370031281,138.80000305175778,-2.0,138.60000610351562,-0.18021201413427557 2340,2011-07-08,141.3000030517578,143.39999389648438,140.19999694824222,141.89999389648438,1718126.0,-0.0014134059946444566,-1.2857096146615266,-0.2222190825501398,73.83512309572836,63.17025002589829,-6.358322140293666,-10.955259003015613,-8.390652489596562,-10.002749130355426,24.383109110485147,3.199996948242159,1.0748642127020673,9.64000282287597,-1.976937290919352,21.256942936671308,3.831532765978295,15.448472879773632,-12.134261392886827,67.18761175881554,-1.0267662008053975,5.808470056897667,7,-5.950004577636719,-8.650005340576172,-7.4250030517578125,-10.450000762939453,-21.20000457763672,4,-0.16135882915307675,1.1142931880108828,141.5,-1.3636451910472493,137.89999389648438,1.571450370031281,138.80000305175778,-0.16135882915307675 2341,2011-07-11,139.10000610351562,141.1999969482422,139.0,140.39999389648438,1873243.0,-0.015569687903236207,-1.9333292643229167,2.166679382518247,76.01476554960344,66.90655245835589,-2.6323147031291967,-8.448065856687009,-6.157103842489903,-7.747843067908832,24.803323665232494,2.3000030517578125,2.4716707845069834,6.970005416870123,-5.066100174524195,19.006111008264426,0.9519526211729783,12.988058212567282,-8.226154176131047,30.645324040233685,-41.90373717022611,6.0180527956971535,7,-2.1500091552734375,-6.450008392333984,-5.225006103515625,-8.200004577636719,-20.800003051757827,0,-0.18547808712932723,-1.2857096146615266,141.3000030517578,1.1142931880108828,141.5,-1.3636451910472493,137.89999389648438,-0.18547808712932723 2342,2011-07-12,139.60000610351562,139.60000610351562,135.80000305175778,137.80000305175778,2343559.0,0.0035945361470934856,3.222218454626404,-1.3846307338372912,73.36066573321264,68.94493693285256,-1.801070656944944,-8.410546121434322,-6.6106023588432095,-8.165518306840568,24.319718248547815,3.800003051757841,4.103812714150479,6.855005264282227,-5.396996330349339,19.107006858913792,0.7290044669664439,12.98100606159801,-7.223017139839072,50.00010038689127,-20.71393976314922,6.126000797315784,7,-0.6500091552734375,-6.950008392333984,-5.725006103515625,-7.600006103515625,-22.100006103515625,1,-0.16404017302329277,-1.9333292643229167,139.10000610351562,-1.2857096146615266,141.3000030517578,1.1142931880108828,141.5,-0.16404017302329277 2343,2011-07-13,141.5,141.60000610351562,137.60000610351562,139.0,1345882.0,0.013610270869726993,1.9629495671044601,1.3888865341414607,83.19327946596812,71.95717927193098,-2.787043290833765,-9.830047339515545,-8.486191301430495,-9.993657447599162,23.9674038630939,4.0,5.399891651968801,8.129999160766602,-4.5842059792352075,20.844204300768396,1.772896590765697,14.487101730767506,-7.800250444386506,75.00005019344563,0.051431290712756095,6.3571025700009,7,-2.4500045776367188,-8.85000228881836,-8.349998474121094,-7.399997711181641,-31.099998474121094,2,-0.20989397136566923,3.222218454626404,139.60000610351562,-1.9333292643229167,139.10000610351562,-1.2857096146615266,141.3000030517578,-0.20989397136566923 2344,2011-07-14,139.0,140.69999694824222,138.0,140.10000610351562,1196475.0,-0.017667844522968212,1.3478358941697515,-0.44000244140625,77.3437434807436,73.72403757921047,0.15223767711125902,-6.754897359234178,-5.9580954675756175,-7.384515637237627,23.365544391589232,3.5,6.5650163874326495,5.044999313354481,-7.569527230157206,17.659525856866168,-1.2622639584013484,11.352262585110324,-4.136221123481988,42.10527372493612,-37.047690219593825,6.307263271755843,7,0.5999984741210938,-6.350002288818359,-5.849998474121094,-4.75,-30.0,3,-0.15755396781207842,1.9629495671044601,141.5,3.222218454626404,139.60000610351562,-1.9333292643229167,139.10000610351562,-0.15755396781207842 2345,2011-07-15,135.0,137.5,133.5,137.39999389648438,2677084.0,-0.02877697841726623,2.076915853844619,2.181800527118879,63.70370265714785,73.22809200480393,4.289823624482011,-2.0985305206167766,-1.9275438263177875,-3.334249971494245,21.693435901233165,5.5,6.892146956040989,0.5599994659423828,-11.381334075657634,12.5013330075424,-5.410667304857611,6.530666236742377,8.399993896484375,18.518504564446673,-57.85374863780618,5.970666770800005,7,3.4499969482421875,-2.3500022888183594,-1.8499984741210938,-0.75,-25.0,4,-0.12518519648799187,1.3478358941697515,139.0,1.9629495671044601,141.5,3.222218454626404,139.60000610351562,-0.12518519648799187 2346,2011-07-18,130.89999389648438,134.80000305175778,129.19999694824222,134.39999389648438,3160413.0,-0.030370415581597254,1.6046429103709725,1.4583370420762178,51.7361100073221,71.5816526357043,8.02682510907053,2.35038070461394,2.2043582796270016,0.8358020220771323,20.94678764946413,5.800003051757784,6.901416122920182,-3.6850063323974496,-15.36464145607988,7.994628791284967,-9.524823894238665,2.154811229443766,12.302000122070325,13.709642686184578,-57.64711652993125,5.839817561841208,7,5.400001525878906,1.7500038146972656,2.2500076293945312,3.7000045776367188,-15.899993896484375,0,-0.08250569844108557,2.076915853844619,135.0,1.3478358941697515,139.0,1.9629495671044601,141.5,-0.08250569844108557 2347,2011-07-19,139.39999389648438,140.30000305175778,131.19999694824222,133.39999389648438,4544509.0,0.0649350679628129,1.3333294208325044,-1.7142857142857142,58.383217529511406,70.46837014640788,-0.42366922008969254,-5.286537362434274,-6.154645874119353,-7.540820501805342,20.154991747006147,9.400009155273409,6.870371703540769,4.094993972778326,-6.848976800657624,15.038964746214262,-1.3769914139396349,9.566979359496287,3.241920239257837,82.25797917176827,13.160514058350358,5.47198538671797,7,-3.0999984741210938,-6.749996185302734,-6.374992370605469,-4.799995422363281,-20.899993896484375,1,-0.1513629251691001,1.6046429103709725,130.89999389648438,2.076915853844619,135.0,1.3478358941697515,139.0,-0.1513629251691001 2348,2011-07-20,138.19999694824222,141.5,138.0,140.10000610351562,2634370.0,-0.008608299862145286,-2.0434742226320712,-0.31666819254556816,52.95949148787909,67.8366776674574,0.920118748088413,-3.477232477865499,-4.882718476450776,-6.1688831186333175,20.087454798159378,3.5,6.440756081703682,2.394997024536167,-8.086161989994054,12.876156039066373,-2.845582482728929,7.635576531801263,3.904240499999986,73.17071355290288,6.109069871409801,5.240579507265105,7,-1.9000015258789347,-5.549999237060575,-6.07499313354495,-4.399993896484432,-20.699996948242216,2,-0.14978290452491583,1.3333294208325044,139.39999389648438,1.6046429103709725,130.89999389648438,2.076915853844619,135.0,-0.14978290452491583 2349,2011-07-21,138.60000610351562,139.30000305175778,136.80000305175778,138.39999389648438,2667642.0,0.002894422316255252,2.1249880791166307,-0.10526907540214904,52.51573141859633,65.46785636999829,0.07318077850931104,-3.015878769705239,-5.191770527332096,-6.439184987657228,19.685486462979313,2.5,6.082831575903498,2.150005722045904,-7.244172323487476,11.544183767579284,-2.5470833007207716,6.84709474481258,2.9880617247265775,76.4228196994639,11.93990670615851,4.697089022766687,7,-3.2000045776367188,-5.950008392333984,-6.475002288818359,-4.800003051757841,-18.900009155273423,3,-0.20346322753099377,-2.0434742226320712,138.19999694824222,1.3333294208325044,139.39999389648438,1.6046429103709725,130.89999389648438,-0.20346322753099377 2350,2011-07-22,137.39999389648438,140.5,136.19999694824222,139.60000610351562,1428715.0,-0.00865809635055137,1.150001525878892,-10.99938968568813,48.08915402229141,62.36501064474139,0.7395725782176896,-0.8846131786030753,-3.9386605594050934,-5.140674106422665,18.994917685904305,4.300003051757784,5.70073839838102,0.329993820190424,-7.365558510855806,8.025546151236654,-3.5177823453326766,4.177769985713525,4.100006103515625,66.66662531494497,5.063783647616539,3.8477761655231077,7,-1.9999923706054688,-4.749996185302734,-5.524990081787109,-3.849990844726591,-14.399993896484375,4,-0.2066957435084067,2.1249880791166307,138.60000610351562,-2.0434742226320712,138.19999694824222,1.3333294208325044,139.39999389648438,-0.2066957435084067 2351,2011-07-25,137.19999694824222,137.60000610351562,135.69999694824222,136.19999694824222,975334.0,-0.0014555819295948291,1.1110998084194101,-0.45454293244555416,47.45222156133259,59.48629462564361,0.7171231585536191,0.07532980306385184,-3.7222569814473445,-4.864695511055203,19.12618938082849,1.900009155273409,4.659341108798401,-0.35000305175779545,-6.624935926815738,5.924929823300147,-3.4874694892867524,2.7874633857711615,3.8080029296874613,58.252409925024715,-0.0874855134912238,3.137466437528966,7,-1.7999954223633097,-4.549999237060575,-6.67499542236331,-4.79999542236331,-16.199996948242216,0,-0.19825071102955805,1.150001525878892,137.39999389648438,2.1249880791166307,138.60000610351562,-2.0434742226320712,138.19999694824222,-0.19825071102955805 2352,2011-07-26,135.0,138.0,133.69999694824222,137.19999694824222,1382314.0,-0.01603496353627576,1.2631576833964282,-2.199996948242216,45.56576022338485,55.30545915424547,2.4540596133082317,2.8216650686198363,-1.5278553022018855,-2.6039317909448414,19.815848207020426,4.300003051757784,3.6930939055169745,-2.8050003051757812,-8.11060053986671,2.500599929515147,-5.457800422521245,-0.1522001878303172,5.53567976074217,16.66669927090374,-39.52992815713434,2.6528001173454636,7,0.34999847412109375,-2.3500022888183594,-4.824996948242216,-2.949996948242216,-10.5,1,-0.14814814814814814,1.1110998084194101,137.19999694824222,1.150001525878892,137.39999389648438,2.1249880791166307,138.60000610351562,-0.14814814814814814 2353,2011-07-27,133.39999389648438,134.69999694824222,132.60000610351562,133.89999389648438,1483282.0,-0.011851897063078654,-1.000014532349036,0.2272730425373985,36.80781289451656,50.80146686688691,3.11145098676991,4.627417030256879,0.02205752401562222,-0.9199116592834571,20.00315489493929,2.399993896484375,2.7408442494024428,-4.385005950927734,-9.756778154501859,0.9867662526463903,-7.070892052714811,-1.6991198491406578,6.682258551757798,10.126435582750988,-39.52883470163723,2.6858861017870646,7,1.9500045776367188,-0.7499961853027344,-3.5249900817871094,-1.349990844726591,-9.099990844726577,2,-0.11169411228044324,1.2631576833964282,135.0,1.1110998084194101,137.19999694824222,1.150001525878892,137.39999389648438,-0.11169411228044324 2354,2011-07-28,131.5,133.69999694824222,130.69999694824222,132.30000305175778,1591622.0,-0.014242833458888549,-1.4999904632932748,1.6000061035155682,34.876542773811565,47.59844910207176,4.286455877842059,6.481688234846729,1.8327282727119893,1.0299500974516036,19.461343324691228,3.0,1.8098211538069506,-6.044999694824213,-12.083642013786232,-0.006357375862194203,-9.064320854305237,-3.0256785353431894,8.146962228242188,8.163293904426805,-37.65187421231627,3.019321159481014,7,3.8499984741210938,1.1499977111816406,-1.9999961853027344,0.25,-11.400001525878906,3,-0.10646387832699622,-1.000014532349036,133.39999389648438,1.2631576833964282,135.0,1.1110998084194101,137.19999694824222,-0.10646387832699622 2355,2011-07-29,131.80000305175778,132.69999694824222,130.10000610351562,130.5,1366283.0,0.0022813920285762457,-1.4761925522252768,-1.6249976158233261,38.03278786941877,46.07585775341583,3.8943277322071026,6.084073562766179,1.4418224961547708,0.8139999748663911,18.93853133871157,2.599990844726591,0.38640949170400063,-5.484996795654325,-12.04750062408192,1.0775070327732692,-8.766248709868137,-2.203744881440514,7.4290805652844085,21.51896533741229,-25.132167869191015,3.2812519142138026,7,4.000000000000028,0.8499946594238565,-2.4500007629394247,-0.05000305175778408,-17.20000457763669,4,-0.09180581049580039,-1.4999904632932748,131.5,-1.000014532349036,133.39999389648438,1.2631576833964282,135.0,-0.09180581049580039 2356,2011-08-01,128.80000305175778,135.60000610351562,128.39999389648438,134.30000305175778,1683228.0,-0.02276175971575589,-1.2857115176880545,-4.2307592990364435,33.6363665788284,43.32620764778439,7.33664409529473,8.761441267504836,4.3528711908305695,3.870284416951563,17.677181034094964,7.20001220703125,-0.9076114999348874,-7.994996643066429,-15.53478017400974,-0.45521311212311844,-11.76488840853807,-4.225104877594788,10.027917098532413,4.166759384943739,-40.32326571808846,3.769891765471652,8,6.149993896484403,3.8499946594238565,-0.24999999999997158,2.749996185302763,-15.100006103515582,0,-0.0450310785274366,-1.4761925522252768,131.80000305175778,-1.4999904632932748,131.5,-1.000014532349036,133.39999389648438,-0.0450310785274366 2357,2011-08-02,125.0,128.60000610351562,124.5,128.10000610351562,1658013.0,-0.029503128584793314,1.0,0.5636374733664773,26.361048055095907,40.37082504414182,9.922672282963816,12.094673597350322,7.9534567443784,7.693869533823147,16.598150416783973,4.300003051757784,-1.6574115336679824,-11.104999542236328,-20.231128250190665,-1.9788708342819916,-15.66806389621351,-6.541935188259146,13.202244575061854,4.504502027630765,-34.633873619581244,4.56306435397717,8,7.5,8.949996948242188,2.700000762939453,5.799999237060547,-6.699996948242202,1,-0.03200000000000003,-1.2857115176880545,128.80000305175778,-1.4761925522252768,131.80000305175778,-1.4999904632932748,131.5,-0.03200000000000003 2358,2011-08-03,122.1999969482422,124.4000015258789,120.4000015258789,123.5,3273815.0,-0.022400024414062414,1.580640080329983,0.41935499748968347,26.136377921763156,37.43978576671591,11.414783030857095,14.396268773179017,10.533513421559505,10.483848218276805,15.733648472396355,4.599998474121094,-1.8023538954680873,-13.120002746582017,-24.107193057127247,-2.132812436036801,-18.613597901854618,-7.626407591309416,14.906068060814718,11.84207158076499,-25.808932201312327,5.493595155272609,8,8.250003814697251,9.700000762939439,5.5750045776367045,8.600002288818345,-3.599998474121108,2,0.01882162937149623,1.0,125.0,-1.2857115176880545,128.80000305175778,-1.4761925522252768,131.80000305175778,0.01882162937149623 2359,2011-08-04,116.0,123.9000015258789,114.9000015258789,123.6999969482422,6117458.0,-0.0507364738386058,1.2222205477336006,5.923060671150468,24.598947062644157,34.82976277119955,15.725544367745158,19.59243188531923,16.56271236673919,16.67598753136332,14.6808739931097,9.0,-3.08802368276568,-18.044999694824213,-31.624935756271128,-4.465063633377312,-24.83496772554767,-11.255031664100756,19.43545866073913,5.31400111529192,-33.32135374403126,6.789968030723451,8,10.450000762939453,13.14999771118164,12.875003814697266,14.799999237060547,-1.0,3,0.071551750446188,1.580640080329983,122.1999969482422,1.0,125.0,-1.2857115176880545,128.80000305175778,0.071551750446188 2360,2011-08-05,118.5,121.9000015258789,111.5,111.5,5761834.0,0.02155172413793105,-1.9714290073939733,-0.9090912693930352,32.681581628086334,33.18858055639441,11.468697155043657,16.123386669254558,13.904548125595966,14.2177151804446,13.436867900971306,10.400001525878906,-4.117248581974195,-14.40499954223634,-29.19468005657245,0.3846809720997726,-21.799839799404396,-7.0101592850682835,14.471203804555898,29.04563579748996,-12.216268123255002,7.394840257168057,8,6.25,8.949996948242188,11.64999771118164,12.299999237060547,-4.800003051757798,4,0.013502096828026167,1.2222205477336006,116.0,1.580640080329983,122.1999969482422,1.0,125.0,0.013502096828026167 2361,2011-08-08,113.3000030517578,119.8000030517578,111.4000015258789,115.5,4713375.0,-0.04388183078685404,-1.8000005086262973,-0.31428527832031455,9.84618678345332,29.219739063068683,14.440529746948243,20.33393939292155,18.86979994622466,19.445592825248767,12.611736634270587,8.400001525878892,-5.413593655727254,-18.314996337890634,-35.184060888596704,-1.4459317871845627,-26.74952861324367,-9.880464062537598,16.665232220160263,11.046517559357257,-23.99570918077255,8.434532275353032,8,10.200000762939467,14.099994659423842,16.849994659423842,17.49999618530275,0.5,0,0.011473922218425914,-1.9714290073939733,118.5,1.2222205477336006,116.0,1.580640080329983,122.1999969482422,0.011473922218425914 2362,2011-08-09,116.6999969482422,117.5999984741211,107.6999969482422,112.8000030517578,5734050.0,0.030008771446645266,2.4736866057207054,-1.7727269574626001,19.02018380897931,27.24333583134232,9.132021214992221,15.948033475718134,15.327757568608959,16.128661274587856,13.05842026344897,9.900001525878892,-6.503846139775959,-13.770001983642558,-31.446401974451177,3.9063980071660467,-22.608201979046854,-4.931801988238249,10.294800924309598,53.89220079647207,22.69506518737171,8.838199995404304,8,4.9500045776367045,8.84999847412108,14.250003814697251,14.250003814697251,-0.8999938964844034,1,-0.025706941546284168,-1.8000005086262973,113.3000030517578,-1.9714290073939733,118.5,1.2222205477336006,116.0,-0.025706941546284168 2363,2011-08-10,111.8000030517578,120.6999969482422,110.6999969482422,119.5,3627982.0,-0.041987952224691205,-1.0202001519712391,-1.9743612817402765,15.81631997683155,25.125533298344543,11.896929561373568,19.509136445438614,19.993597973712085,21.08726093778644,12.79482815176872,10.0,-7.817092326555837,-17.184996032714864,-35.918389440331694,1.5483973749019526,-26.551692736523265,-7.818299328906463,11.72173065441828,25.308672499855028,-0.16078996544646174,9.366696703808408,8,9.849998474121108,13.749992370605483,19.149997711181655,19.149997711181655,5.5,2,0.05813953329671051,2.4736866057207054,116.6999969482422,-1.8000005086262973,113.3000030517578,-1.9714290073939733,118.5,0.05813953329671051 2364,2011-08-11,117.0999984741211,117.0999984741211,111.0,115.8000030517578,2548365.0,0.047406040050908205,8.38464608287899,-0.16883064124591188,26.558886002169018,23.85065531309457,4.849455093263117,13.158992781971165,14.458179375718231,15.84854455785316,12.516991194835875,6.099998474121094,-8.901938084104017,-10.790000534057612,-29.618521053457414,8.038519985342191,-20.2042607937575,-1.3757402743577103,3.599998474121108,66.19717250431569,44.04118657110822,9.414260259699898,8,4.5500030517578125,8.449996948242188,13.85000228881836,13.85000228881836,0.3000030517578125,3,0.01280956464172367,-1.0202001519712391,111.8000030517578,2.4736866057207054,116.6999969482422,-1.8000005086262973,113.3000030517578,0.01280956464172367 2365,2011-08-12,118.0999984741211,119.0,113.8000030517578,117.4000015258789,1924908.0,0.008539709761149039,3.159997558593761,0.5384610870164795,28.344664689712744,23.262688436526165,1.9017277392061231,11.413126811525956,13.171494015204871,14.881132989979363,13.47857335488544,5.199996948242202,-9.641842447012166,-8.945000457763669,-27.94610359628996,10.05610268076262,-18.44555202702682,0.5555511114994687,-10.400001525878892,80.00001173752995,59.83188875188629,9.500551569263141,8,0.0500030517578125,7.4499969482421875,13.799999237060547,13.799999237060547,-4.6999969482421875,4,-0.026248928993850784,8.38464608287899,117.0999984741211,-1.0202001519712391,111.8000030517578,2.4736866057207054,116.6999969482422,-0.026248928993850784 2366,2011-08-15,120.0999984741211,120.6999969482422,117.5999984741211,119.0999984741211,1447682.0,0.01693480123488955,1.818184340299188,1.4285776566757493,33.02960570963906,24.00363928703096,-1.6339799630507628,9.025262630239297,10.90536198720855,12.87458734155291,14.134256098163139,3.099998474121108,-10.187553792281278,-6.405000686645508,-25.558063777712846,12.748062404421844,-15.981532232179177,3.171530858888161,-12.174001464843741,95.38462712214533,71.68477739939088,9.576531545533674,8,-4.049999237060547,4.5500030517578125,13.899999618530273,12.549999237060547,-2.7999954223632955,0,-0.05328893927719702,3.159997558593761,118.0999984741211,8.38464608287899,117.0999984741211,-1.0202001519712391,111.8000030517578,-0.05328893927719702 2367,2011-08-16,118.3000030517578,120.5,114.9000015258789,120.0,1956894.0,-0.014987472483200315,3.1481517064431723,-1.6999969482422017,32.87981949638356,24.752910573099893,-0.988250901961294,9.658653430341275,12.496641003222308,14.646326821826463,14.987467263168606,5.599998474121094,-11.059053040568216,-7.149996566772472,-25.62484298671218,11.324849853167237,-16.387419776742334,2.0874266431973894,-9.863046044921845,76.00006103515597,48.49372318155926,9.237423209969855,8,-2.5000038146972514,6.349998474121108,16.499994277954116,14.349994659423842,-2.400001525878892,1,-0.0380388832114501,1.818184340299188,120.0999984741211,3.159997558593761,118.0999984741211,8.38464608287899,117.0999984741211,-0.0380388832114501 2368,2011-08-17,117.5,119.0999984741211,114.8000030517578,117.5,1121453.0,-0.006762493923248569,1.6874997019765008,-0.0,33.720924455837704,25.766463616788066,-1.0337657480627342,9.305445735076916,13.006628432038099,15.39078093847624,15.648770259880319,4.2999954223632955,-11.614663530178632,-6.914999771118161,-24.688340729956394,10.858341187720086,-15.801670250537285,1.9716707083009624,-8.572521395507792,67.0103303607524,35.52643169305243,8.886670479419122,8,-2.700000762939453,7.150001525878906,18.299997329711914,15.14999771118164,-7.400001525878906,2,-0.014468059133976197,3.1481517064431723,118.3000030517578,1.818184340299188,120.0999984741211,3.159997558593761,118.0999984741211,-0.014468059133976197 2369,2011-08-18,110.4000015258789,116.1999969482422,110.3000030517578,115.5999984741211,5354530.0,-0.06042551892869019,-1.1851853944966562,-100.0,28.51404613456883,25.303404117508343,5.798063772728611,14.950992383365659,19.873199831679926,22.34547894280189,16.870819118249365,7.199996948242202,-11.788423641318559,-12.604998016357428,-30.11246463546334,4.902468602748485,-21.358731325910384,-3.8512647068044714,-1.0016221876366984,0.9615243539220852,-30.469953730649017,8.75373330955296,8,3.7999954223632955,14.199996948242188,25.449995040893555,22.249996185302734,-2.5,3,0.06250001295753127,1.6874997019765008,117.5,3.1481517064431723,118.3000030517578,1.818184340299188,120.0999984741211,0.06250001295753127 2370,2011-08-19,109.0,112.5999984741211,104.1999969482422,110.0,4068871.0,-0.01268117306638561,1.70967924532945,0.1923078051686244,29.460569944479573,27.482780024289035,6.3796647304613,14.876997415074499,20.9638890149362,23.57779017153726,18.158273681543925,8.400001525878892,-11.834836445812854,-12.584999847412107,-29.78062510069546,4.610625405871247,-21.182812474053776,-3.987187220770437,11.699996948242202,29.0909275864109,-5.55020180366261,8.597812626641677,8,3.4499969482422017,13.849998474121094,27.124998092651367,23.64999771118164,-1.3000030517577983,4,0.07706423418237529,-1.1851853944966562,110.4000015258789,1.6874997019765008,117.5,3.1481517064431723,118.3000030517578,0.07706423418237529 2371,2011-08-22,110.0,111.5999984741211,107.1999969482422,108.0999984741211,1994079.0,0.00917431192660545,-1.3783762606527972,-1.9000015258789062,33.48016843828913,29.08944498310124,5.433748474986203,12.368920781835499,19.740414211979555,22.4142124005931,19.64526442990586,4.400001525878892,-11.282937134338113,-10.224999999999994,-26.498435587195274,6.048435587195286,-18.36171779359762,-2.0882822064023543,10.369996948242203,35.58283414635511,-2.7518036556186445,8.136717793597636,8,2.4499969482422017,12.849998474121094,25.549997329711914,22.64999771118164,5.0,0,0.03090910478071729,1.70967924532945,109.0,-1.1851853944966562,110.4000015258789,1.6874997019765008,117.5,0.03090910478071729 2372,2011-08-23,115.0,115.0,111.0999984741211,111.0999984741211,5052948.0,0.045454545454545414,1.0,2.0526307335857723,42.43697411646437,32.04729544306044,0.18689874248148897,6.106847101024073,14.647803093411426,17.274855330873322,21.415324167686833,5.0,-11.213040782987179,-4.224999999999994,-19.0709978842452,10.620997884245213,-11.647998942122598,3.1979989421226094,5.046596948242197,72.48323453524445,29.52525375694684,7.422998942122602,8,-2.5500030517577983,7.849998474121094,19.47499656677246,17.64999771118164,-3.6999969482422017,1,0.020000026537024373,-1.3783762606527972,110.0,1.70967924532945,109.0,-1.1851853944966562,110.4000015258789,0.020000026537024373 2373,2011-08-24,118.5,120.8000030517578,115.5,116.4000015258789,4659060.0,0.0304347826086957,-1.7179492195523627,0.5384609365371561,52.78396568979784,34.96119318613031,-2.528677488500634,1.5108018735587336,11.039148472505133,13.638468661190927,22.950297547196783,5.800003051757798,-9.79273006172869,0.019999694824221592,-13.241833430265274,13.281832819913717,-6.610916867720519,6.650916257368962,-14.300003051757798,86.14456502355927,36.83758208032026,6.630916562544744,8,-6.0,4.349998474121094,15.974996566772461,14.14999771118164,-4.599998474121094,2,-0.021940915393426907,1.0,115.0,-1.3783762606527972,110.0,1.70967924532945,109.0,-0.021940915393426907 2374,2011-08-25,117.5,121.3000030517578,117.0,119.5,3318794.0,-0.008438818565400852,-1.8666687011718655,-0.9523816443900295,48.84792570020824,37.23933329840759,-1.6382497445086415,1.4842792052120046,11.9714379088079,14.474125073817845,24.084595097003298,4.300003051757798,-8.880518385489239,-0.28000030517577557,-12.041239438551145,11.481238828199594,-6.16061987186346,5.600619261511909,-12.968002929687486,77.77776786303863,24.83763376756864,5.880619566687684,8,-4.75,4.849998474121094,16.97499656677246,15.14999771118164,-8.300003051757798,3,-0.06297873639045881,-1.7179492195523627,118.5,1.0,115.0,-1.3783762606527972,110.0,-0.06297873639045881 2375,2011-08-26,119.6999969482422,120.0999984741211,115.8000030517578,117.0999984741211,2604691.0,0.018723378282912373,1.5294079368106985,-1.299999237060554,57.92078871362676,40.00502029885066,-4.009009210893424,-1.7588776123272254,9.792374350672887,12.076201143062391,25.20655734628799,4.2999954223632955,-7.150976968133762,2.5249969482422046,-7.28216956120437,12.332163457688779,-2.3785863064810826,7.428580202965492,-14.49727963867187,88.65244389421461,29.156717373371293,4.903583254723286,8,-6.949996948242202,2.650001525878892,14.325002670288072,12.950000762939439,-10.799995422363295,4,-0.09857974706102601,-1.8666687011718655,117.5,-1.7179492195523627,118.5,1.0,115.0,-0.09857974706102601 2376,2011-08-29,123.0,123.1999969482422,120.5,121.4000015258789,1019433.0,0.02756894850368874,1.7000072479524293,0.6153843896627479,57.81638332512965,42.77574961315578,-7.65990763128579,-5.813755916399856,6.465040325373707,8.60343464609241,26.74548424449733,3.5,-6.061546451008482,6.115000152587896,-2.517440171538908,14.7474404767147,1.798779990524494,10.431220314651299,-17.15339126074217,98.34713245071936,36.566966249262485,4.316220162063401,8,-9.300003051757798,-1.9000015258789062,11.024999618530273,9.64999771118164,-20.099998474121094,0,-0.12439026871347802,1.5294079368106985,119.6999969482422,-1.8666687011718655,117.5,-1.7179492195523627,118.5,-0.12439026871347802 2377,2011-08-30,121.0,124.8000030517578,120.1999969482422,124.6999969482422,3614611.0,-0.016260162601625994,1.3589719512815424,-2.312500298023517,62.29946316796993,45.9511428033927,-5.852040677107013,-4.3519158883484295,8.510619434923,10.446028042619645,27.54025105913705,4.600006103515597,-5.124800091949794,4.315000152587885,-3.688227775665027,12.318228080840797,0.3133861884614362,8.316614116714334,-14.112187968203102,59.13976553975907,-6.954152361710612,4.001613964126456,8,-6.5,0.09999847412109375,13.024999618530273,11.64999771118164,-15.199996948242202,1,-0.04958677685950408,1.7000072479524293,123.0,1.5294079368106985,119.6999969482422,-1.8666687011718655,117.5,-0.04958677685950408 2378,2011-08-31,124.5,126.0999984741211,121.5999984741211,122.1999969482422,3328895.0,0.02892561983471076,-1.5714285714285714,-0.6216229591352733,60.393261015528175,49.49327779016596,-9.22474973658278,-8.085308504950945,4.994647343631925,6.82493970652547,27.508327476436122,5.099998474121094,-4.48649381942333,7.700000000000003,-0.6934799971961354,16.09347999719614,3.5032600014019266,11.896739998598079,-16.179212686606235,84.46602732805894,17.625698013265435,4.19673999859807,8,-9.35000228881836,-4.599998474121094,9.499998092651367,8.14999771118164,-14.699996948242202,2,-0.10602407187343132,1.3589719512815424,121.0,1.7000072479524293,123.0,1.5294079368106985,119.6999969482422,-0.10602407187343132 2379,2011-09-01,124.3000030517578,125.1999969482422,121.6999969482422,124.9000015258789,2494251.0,-0.001606401190700435,4.833385256063695,-0.26086855565802564,58.908053725852554,52.76522043254073,-7.650184018746401,-7.622419121799936,5.256613711395985,6.936583711933807,26.61267541392167,3.5,-3.678501225514367,7.085002899169908,-1.9390054171785067,16.109011215518322,2.5729987409957005,11.597007057344115,-14.2012946222913,82.52430852100035,16.63193814926258,4.512004158174208,9,-7.650005340576158,-4.400001525878892,9.699995040893569,8.349994659423842,-15.400001525878892,3,-0.0836685540671177,-1.5714285714285714,124.5,1.3589719512815424,121.0,1.7000072479524293,123.0,-0.0836685540671177 2380,2011-09-02,120.0999984741211,123.0,118.8000030517578,122.9000015258789,2119594.0,-0.03378925562767565,1.799997965494801,4.666683620919742,50.0,54.60075727273084,-1.9110261584485073,-3.4745422601510683,9.49362740998663,11.003755018746347,25.4061563862814,5.5,-2.946731120007854,2.8049983978271484,-6.2950240416568874,11.905020837311184,-1.7450128219148695,7.355009617569166,-8.401161040189137,17.808167637760462,-42.521427873815256,4.550011219742019,9,-1.5,-0.1999969482421875,13.899999618530273,12.549999237060547,-6.7999954223632955,4,-0.09075771577322378,4.833385256063695,124.3000030517578,-1.5714285714285714,124.5,1.3589719512815424,121.0,-0.09075771577322378 2381,2011-09-05,114.5999984741211,118.5,113.6999969482422,118.0,1970924.0,-0.04579517127292165,1.1818188123464304,1.2142849357769168,45.45454034215302,54.93604240891847,4.816623100397919,2.2428350684826626,14.883670552646265,16.351961303028475,24.4120699575223,6.400001525878892,-1.2904867977281356,-2.7600013732910185,-11.757872149501182,6.237869402919145,-7.2589367613961,1.7389340148140633,-1.4610449361702251,7.258075928463254,-48.9788643433457,4.498935388105084,9,5.299999237060547,5.3000030517578125,19.625001907348633,18.049999237060547,-2.0,0,-0.049738193927893914,1.799997965494801,120.0999984741211,4.833385256063695,124.3000030517578,-1.5714285714285714,124.5,-0.049738193927893914 2382,2011-09-06,113.6999969482422,116.4000015258789,111.5,114.0,3157979.0,-0.007853416560752668,-1.085108386170983,0.08823615209415148,45.343133863326905,54.10928331708836,6.160688741599586,3.063634491720478,15.5868429816653,17.13331248024609,23.018644773835163,4.900001525878906,0.46255336046753825,-3.510002899169905,-12.653053067358442,5.633047269018633,-8.081527983264166,1.0615221849243568,12.400001525878892,15.068473823074418,-38.161372442339214,4.571525084094268,9,5.100002288818345,2.7000045776367045,20.100000381469712,18.95000076293944,1.8000030517577983,1,-0.09498676967669228,1.1818188123464304,114.5999984741211,1.799997965494801,120.0999984741211,4.833385256063695,124.3000030517578,-0.09498676967669228 2383,2011-09-07,118.3000030517578,118.6999969482422,115.8000030517578,116.0,2248406.0,0.0404573986541934,-1.1481460550334266,-7.666598850516566,60.31331504271165,55.38321546625541,1.7090550271885974,-1.0798017649420188,10.713673877085753,12.414652985607816,22.18562205934486,5.0,2.0764284074813304,0.7650032043456889,-8.023572297880335,9.553578706571713,-3.629284546767323,5.159290955458701,7.507995452880877,49.63506982846651,-9.784753114529025,4.394287751113011,9,0.4999961853027486,-3.1500053405761577,14.924995422363295,14.349994659423842,-4.100006103515597,2,-0.10566356447625014,-1.085108386170983,113.6999969482422,1.1818188123464304,114.5999984741211,1.799997965494801,120.0999984741211,-0.10566356447625014 2384,2011-09-08,118.5999984741211,120.3000030517578,116.4000015258789,118.8000030517578,1697624.0,0.002535886852277125,1.4374974668062335,-0.08695839663510412,62.903222167736324,55.93681918337869,1.767360346767589,-1.3298406931002802,10.057774594592047,12.004527612567529,21.189274775097417,3.900001525878892,2.933638201211778,0.9899986267089815,-7.808542255100946,9.788539508518909,-3.409271814195975,5.389269067613938,6.921840060424813,61.73911716627038,-1.4544369374369737,4.399270440904962,9,0.20000076293945312,-3.450000762939453,12.575000762939453,13.299999237060547,-3.5,3,-0.07419895055296721,-1.1481460550334266,118.3000030517578,-1.085108386170983,113.6999969482422,1.1818188123464304,114.5999984741211,-0.07419895055296721 2385,2011-09-09,115.0,118.6999969482422,114.6999969482422,118.0,1349133.0,-0.030354119059340712,-1.2222184546263897,14.999656685105014,56.28140655353439,55.76626620875699,5.174730645312238,2.1354936610119353,13.230132498785565,15.45797367946301,20.72478457290499,4.0,2.8707536547345,-2.4549999237060547,-11.326118394155017,6.416118546742908,-6.890559158930529,1.9805593115184195,10.241401763854995,39.772713479921755,-25.801645758386705,4.43555923522448,9,3.799999237060547,0.14999771118164062,12.799999237060547,14.14999771118164,-0.9000015258789062,4,-0.05304346499235735,1.4374974668062335,118.5999984741211,-1.1481460550334266,118.3000030517578,-1.085108386170983,113.6999969482422,-0.05304346499235735 2386,2011-09-12,113.6999969482422,115.3000030517578,111.6999969482422,111.6999969482422,1888533.0,-0.01130437436311127,-2.6000061035155966,-0.6666666666666666,48.19944206099289,54.199597196870656,5.606365453844191,3.0898593161219168,14.026990938884225,16.66145568586991,20.8178757720122,3.6000061035155966,3.069921198717509,-3.435002899169902,-12.365913831573494,5.49590803323369,-7.900458365371691,1.0304525670318867,11.266576780335697,24.99995665118267,-38.06049060183632,4.465455466201795,9,5.100002288818345,1.450000762939439,12.400001525878892,13.749999999999986,2.7000045776367045,0,-0.003517976316802285,-1.2222184546263897,115.0,1.4374974668062335,118.5999984741211,-1.1481460550334266,118.3000030517578,-0.003517976316802285 2387,2011-09-13,113.8000030517578,115.5999984741211,112.4000015258789,115.0,2260623.0,0.0008795611802974168,1.6666709052299633,-0.5999984741211009,42.81346300654957,52.24628630698414,4.892089940478712,2.7778612491876373,13.408181065587002,16.43259586945588,20.466906321114998,3.1999969482421875,2.6374862377036266,-3.109996795654311,-12.143478715162487,5.923485123853865,-7.626737755408399,1.406744164099777,10.897239202248542,24.418658292081155,-34.24617246584061,4.51674095975409,9,4.5499954223632955,1.3499946594238423,11.649997711181655,13.599994659423842,2.3999938964844034,1,-0.010544855408228138,-2.6000061035155966,113.6999969482422,-1.2222184546263897,115.0,1.4374974668062335,118.5999984741211,-0.010544855408228138 2388,2011-09-14,115.8000030517578,116.4000015258789,112.9000015258789,113.1999969482422,1826202.0,0.017574691971584233,-1.1875020861645567,-2.1666772630748588,47.47775024857778,50.97625258728694,1.7078081559142788,0.6787726491034078,10.930935284815988,14.256582077790043,20.01571759642108,3.5,1.965186056575675,-1.0249969482422046,-10.067091748359829,8.01709785187542,-5.54604434830101,3.4960504518166005,8.63329435716841,47.67445574067157,-8.218586918627473,4.521047400058812,9,1.4499969482422017,-0.6500053405761577,7.7999954223632955,9.749992370605483,-1.1000061035155966,2,-0.0025906998605492726,1.6666709052299633,113.8000030517578,-2.6000061035155966,113.6999969482422,-1.2222184546263897,115.0,-0.0025906998605492726 2389,2011-09-15,117.3000030517578,118.0999984741211,115.6999969482422,116.9000015258789,2495748.0,0.01295336753427856,1.400010681193075,0.15384637956735187,46.36364729279148,50.57221339759711,-0.9941044748595971,-0.29280410655292144,8.845223148221251,12.573133449776705,18.74733744898599,2.400001525878892,1.2439904259828864,0.13000297546385298,-8.391450368974759,8.651456319902465,-4.130723696755453,4.390729647683159,6.874628408989892,80.00008719307995,27.083873408623866,4.260726672219308,9,-1.400001525878892,-2.1500053405761577,6.2999954223632955,8.249992370605483,0.09999847412110796,3,-0.02642801383515514,-1.1875020861645567,115.8000030517578,1.6666709052299633,113.8000030517578,-2.6000061035155966,113.6999969482422,-0.02642801383515514 2390,2011-09-16,117.4000015258789,119.3000030517578,116.6999969482422,118.3000030517578,2388440.0,0.0008525018884866231,-1.260864373214982,-2.2499952316466523,40.604032773614165,50.0332681122039,-1.6956949368250775,0.2832957193412824,8.155045898903012,12.259664510758853,16.588152699832584,2.6000061035155966,0.3073194407338349,-0.18999862670898438,-7.794679205769171,7.414681952351202,-3.9923389162390777,3.612341662821109,6.5211373056538235,75.00000000000009,26.680842973673734,3.8023402895300933,9,-1.5,-2.2500038146972656,6.1999969482421875,8.149993896484375,3.5999984741210938,4,-0.019591167136831844,1.400010681193075,117.3000030517578,-1.1875020861645567,115.8000030517578,1.6666709052299633,113.8000030517578,-0.019591167136831844 2391,2011-09-19,113.4000015258789,116.1999969482422,113.4000015258789,115.6999969482422,1205775.0,-0.034071549812699664,-1.4347834740351408,2.5555461365659866,38.050320878310934,49.22295555831323,2.3648766883526378,4.797021352865215,11.577141894406992,16.09421578461661,14.5155700499137,4.0,-0.7297558789690157,-4.35999870300293,-11.379790685631434,2.6597932796255748,-7.869894694317182,-0.8501027116886775,10.272714529023176,14.4927504182345,-31.116879437835912,3.5098959913142527,9,2.5999984741210938,1.7499961853027344,8.449996948242188,12.149993896484375,5.099998474121094,0,0.006172812511668679,-1.260864373214982,117.4000015258789,1.400010681193075,117.3000030517578,-1.1875020861645567,115.8000030517578,0.006172812511668679 2392,2011-09-20,117.3000030517578,117.3000030517578,112.0,112.5,2731217.0,0.03439154738449335,1.2083332008786585,-2.086962002222461,38.81988475353743,46.834796637293884,-1.0848441258075354,1.1364305677962818,7.116520633276494,12.052957807721228,13.289240705467362,5.300003051757798,-1.0446632184672495,-0.574997329711934,-7.478810508934956,6.328815849511088,-4.026903919323445,2.876909259899577,6.129258682046242,72.60275117942024,30.590099687070747,3.4519065896115086,9,-1.3000030517577983,-2.1500053405761577,3.0499973297119283,8.249992370605483,1.8999938964844034,1,-0.0076726470798280655,-1.4347834740351408,113.4000015258789,-1.260864373214982,117.4000015258789,1.400010681193075,117.3000030517578,-0.0076726470798280655 2393,2011-09-21,115.9000015258789,117.6999969482422,115.9000015258789,117.0,1016317.0,-0.01193522156398541,-2.272723489551209,-0.2291662030752805,37.425153735648905,44.003900144839726,-0.06826325225068786,2.457665251302984,7.866823666045505,13.279773724223787,13.24762702930023,1.7999954223632955,-0.7615840288367224,-1.84499893188476,-8.797007643008442,5.107009779238922,-5.321003287446601,1.631005423677081,7.290674973249054,53.42465610257256,15.853352795902332,3.4760043555618436,9,-0.40000152587890625,-0.7500038146972656,4.32499885559082,9.649993896484375,10.0,2,0.002588398778375467,1.2083332008786585,117.3000030517578,-1.4347834740351408,113.4000015258789,-1.260864373214982,117.4000015258789,0.002588398778375467 2394,2011-09-22,110.0999984741211,112.8000030517578,110.0999984741211,112.8000030517578,1747940.0,-0.050043166310595355,1.0000000000000104,2.454553020897621,35.714291942360134,41.718665188042586,4.916208603053306,8.089612085322088,13.01693110973278,18.887073366018114,13.61830742551016,5.8000030517578125,-0.529298493943827,-7.2750019073486385,-15.023924389919728,0.4739205752224507,-11.149463148634183,-3.400540666063094,12.856864495024311,0.0,-38.41590682471025,3.8744612412855455,9,4.600002288818359,5.049999237060547,9.625001907348633,15.449996948242188,17.099998474121108,3,0.04178018653835247,-2.272723489551209,115.9000015258789,1.2083332008786585,117.3000030517578,-1.4347834740351408,113.4000015258789,0.04178018653835247 2395,2011-09-23,107.9000015258789,111.0999984741211,105.0,111.0,2452498.0,-0.019981807254604966,2.6969739004986857,1.1481456364175875,39.43218553910194,40.74452557449915,6.708642558363209,9.866096074845075,14.657020537961245,20.90356838937322,14.047291322720854,6.099998474121094,-1.4500696332120953,-8.884999084472653,-17.622402624773628,-0.1475955441716792,-13.253700854623148,-4.516297314322159,14.54258686346553,22.834663171161576,-18.7160453877777,4.36870177015049,9,4.25,7.249996185302734,11.499996185302734,17.649993896484375,14.199996948242188,4,0.08804448438975698,1.0000000000000104,110.0999984741211,-2.272723489551209,115.9000015258789,1.2083332008786585,117.3000030517578,0.08804448438975698 2396,2011-09-26,107.6999969482422,110.1999969482422,105.5999984741211,107.1999969482422,2085422.0,-0.0018536105172226591,-1.4864877125406615,-0.16129040197084585,40.32258540856862,40.467761396945704,6.6694014407739814,9.339956009391358,14.415425118036822,20.94099580056023,15.140987918663534,4.599998474121108,-2.5847125855603963,-8.32000350952147,-17.437160469795757,0.7971534507528162,-12.878581989658613,-3.761425029384327,13.696036137741572,21.2598235987443,-22.664136225020105,4.55857848013714,9,4.4500045776367045,7.850002288818345,9.950000762939439,16.09999847412108,9.800003051757798,0,0.12349121103642591,2.6969739004986857,107.9000015258789,1.0000000000000104,110.0999984741211,-2.272723489551209,115.9000015258789,0.12349121103642591 2397,2011-09-27,115.0,115.0,109.9000015258789,110.1999969482422,1842666.0,0.06778090305114848,1.1249980131797708,9.600006103515597,45.103854812448276,40.203995237375764,-0.4944811651100025,1.6521047553661958,6.475521577307603,13.524004421815135,16.201395548421342,7.300003051757798,-3.044495582759936,-0.7200004577636747,-9.537114473310595,8.097113557783246,-5.128557465537128,3.6885565500097783,5.4122711008247535,78.7401764012557,34.070569289110516,4.408557007773459,9,-2.8499984741210938,0.5499992370605469,2.6499977111816406,8.799995422363281,5.0,1,0.0304347826086957,-1.4864877125406615,107.6999969482422,2.6969739004986857,107.9000015258789,1.0000000000000104,110.0999984741211,0.0304347826086957 2398,2011-09-28,111.3000030517578,115.0999984741211,110.9000015258789,113.8000030517578,1683090.0,-0.03217388650645392,-1.545450341935297,-0.52083300219663,40.16173487843249,39.514893858002544,2.793867408117137,4.545538634651919,9.518115793825487,17.055569136287417,17.56297970846258,4.1999969482421875,-3.1203820361086656,-3.759997558593767,-11.746935738301204,4.22694062111367,-7.7534666484474855,0.23347153125995135,8.187531783017477,62.37627726281442,19.045210668982513,3.993469089853721,9,0.849998474121108,4.249996185302749,6.349994659423842,12.499992370605483,11.899993896484403,2,0.07097927834566797,1.1249980131797708,115.0,-1.4864877125406615,107.6999969482422,2.6969739004986857,107.9000015258789,0.07097927834566797 2399,2011-09-29,113.9000015258789,114.0999984741211,110.1999969482422,110.1999969482422,1187550.0,0.023360273161107115,-1.1081063247602498,-1.4800018310546819,48.476456986610096,40.38960765944653,-0.3789960047273979,1.1873237971077089,6.264477113606091,14.306934341053648,19.034449752191374,3.900001525878892,-2.9292068262743527,-0.6399990081787053,-7.345347434819246,6.065349418461835,-3.9926732214989755,2.712675205141565,4.7182812188098495,88.11884030164062,42.50612272426847,3.3526742133202734,9,-2.5500030517578125,1.6499977111816406,3.7749977111816406,9.899993896484375,9.0,3,0.10535557365443515,-1.545450341935297,111.3000030517578,1.1249980131797708,115.0,-1.4864877125406615,107.6999969482422,0.10535557365443515 2400,2011-09-30,109.1999969482422,113.8000030517578,108.0,113.8000030517578,2333513.0,-0.04126430653794877,1.521737111316045,-1.243243354702482,44.30379966878782,41.08443863616618,3.3922459281475312,5.300623661540612,10.281436275076643,18.816689547249993,20.15651468655049,5.900001525878906,-3.1992651755479358,-4.7950035095214645,-11.368148599441128,1.7781415803981986,-8.081576054481303,-1.5084309645616258,8.601188831765228,37.894720780222194,-9.898841941205696,3.2865725449598346,9,2.150001525878892,6.350002288818345,8.350002288818345,14.59999847412108,12.700004577636705,4,0.16483516944173093,-1.1081063247602498,113.9000015258789,-1.545450341935297,111.3000030517578,1.1249980131797708,115.0,0.16483516944173093 2401,2011-10-03,108.9000015258789,109.5999984741211,105.9000015258789,107.4000015258789,1373593.0,-0.0027472109042776527,1.5517274037905016,-0.3260865238534382,43.82871415506196,41.64097523633558,3.337792510906965,5.430098446642631,9.8872648772726,18.905195729182154,20.608602870335226,3.6999969482421875,-3.589773023571908,-4.809999084472651,-11.756381952790775,2.1363837838454742,-8.283190518631713,-1.3368076503135882,8.133113107328072,32.60870646889943,-17.392212664402756,3.4731914341590615,10,2.4499969482421875,6.649997711181641,8.64999771118164,14.899993896484375,14.799995422363295,0,0.12121209149024081,1.521737111316045,109.1999969482422,-1.1081063247602498,113.9000015258789,-1.545450341935297,111.3000030517578,0.12121209149024081 2402,2011-10-04,102.9000015258789,107.1999969482422,101.9000015258789,107.1999969482422,4305216.0,-0.05509641796078546,1.4651167742175772,-2.866663614908864,35.24027439978758,41.39821086568431,7.9124165885784095,11.151233918790098,15.17998864484693,24.658266513244484,20.941368546872734,7.0,-3.9977067737449516,-10.26999931335449,-18.733196433578385,-1.8068021931305935,-14.501597873466437,-6.038400753242541,13.41112622933565,7.575759327225963,-40.95474570498209,4.231598560111951,10,5.599998474121094,11.099998474121094,14.499996185302734,20.899993896484375,17.5,1,0.1418853086260572,1.5517274037905016,108.9000015258789,1.521737111316045,109.1999969482422,-1.1081063247602498,113.9000015258789,0.1418853086260572 2403,2011-10-05,105.8000030517578,106.1999969482422,103.0999984741211,104.6999969482422,2852016.0,0.02818271606292977,2.263166771069209,-0.2558156452434148,37.250556049144784,41.56890687754928,3.832044834262078,7.659452171573875,11.643407524405617,21.51291849695069,21.796900957393067,3.2999954223632955,-3.961217934632259,-6.744997787475597,-15.455663310321711,1.9656677353705163,-11.100330548898654,-2.3896650260525405,9.3582346051099,31.96723361837247,-12.062807477575323,4.3553327614230595,10,2.6999969482422017,8.199996948242202,11.999996185302749,17.999992370605483,15.099998474121108,2,0.1342154682291976,1.4651167742175772,102.9000015258789,1.5517274037905016,108.9000015258789,1.521737111316045,109.1999969482422,0.1342154682291976 2404,2011-10-06,109.8000030517578,109.9000015258789,105.6999969482422,106.0999984741211,1844307.0,0.03780718227430668,1.1538476586571025,3.3636218615620104,42.24490072368686,41.88143078694761,-0.24024947209274217,3.126682194917521,7.10143524040673,17.280357431009833,22.70460198075228,4.2000045776367045,-4.185766130080324,-2.3049980163574304,-10.607306716381359,5.997310683666498,-6.456152366369395,1.846156333654534,4.297575714630796,66.38655893193615,25.18865712786119,4.151154350011965,10,-1.3000030517577983,3.7499961853027486,7.724996566772475,13.999992370605483,15.0,3,0.12204001388021712,2.263166771069209,105.8000030517578,1.4651167742175772,102.9000015258789,1.5517274037905016,108.9000015258789,0.12204001388021712 2405,2011-10-07,108.9000015258789,111.3000030517578,108.0999984741211,110.0999984741211,1602028.0,-0.008196734980550513,-1.285715064223073,-0.3243230982726672,45.09804019343751,42.41203687415526,0.9124760795667584,3.737899547754381,7.428160616773937,17.938606607778922,23.269063255558073,3.2000045776367045,-4.305143283958657,-2.8999996185302734,-11.2026950653906,5.402695828330053,-7.051347341960437,1.2513481048998898,4.22177106126891,74.46807301816375,28.657335318925597,4.151347723430163,10,-0.40000152587890625,3.549999237060547,9.374998092651367,14.899993896484375,14.599998474121094,4,0.12855830857516604,1.1538476586571025,109.8000030517578,2.263166771069209,105.8000030517578,1.4651167742175772,102.9000015258789,0.12855830857516604 2406,2011-10-10,113.3000030517578,113.3000030517578,107.9000015258789,109.5999984741211,2417898.0,0.04040405384965284,1.918916132437892,-3.083344989382387,45.68965602289607,42.47712589753834,-2.9163078783107466,-0.7310882713901634,2.590905394503608,13.339144982795474,23.241968444933345,5.400001525878892,-3.7963444346371062,1.5200016021728402,-6.765332205000206,9.805335409345886,-2.62266530141369,5.66266850575937,-11.400001525878892,100.0,55.19977280337456,4.142666903586525,10,-4.800003051757798,-2.200000762939439,5.949996948242202,10.499992370605483,10.0,0,0.07590466233432003,-1.285715064223073,108.9000015258789,1.1538476586571025,109.8000030517578,2.263166771069209,105.8000030517578,0.07590466233432003 2407,2011-10-11,112.5999984741211,113.9000015258789,111.4000015258789,113.4000015258789,1157867.0,-0.00617832796806661,1.7777730682829653,-0.21621677351242538,46.38949434323116,43.16909917140487,-2.8972188571042494,-0.13238183418593508,2.9590111359466533,13.801659713092207,23.233833476255217,2.5,-3.311171737506328,0.8799972534179688,-7.361005246987219,9.120999753823156,-3.240503996784625,5.0004985036205625,-10.47199691772461,87.96293810726078,42.42557081395843,4.120501250202594,10,-4.599998474121094,-1.4999961853027344,7.30000114440918,11.199996948242188,12.099998474121108,1,0.0985790286371293,1.918916132437892,113.3000030517578,-1.285715064223073,108.9000015258789,1.1538476586571025,109.8000030517578,0.0985790286371293 2408,2011-10-12,115.5,116.0,110.5,112.3000030517578,2255402.0,0.02575489844740475,1.6190495220725811,-3.9999809265864488,56.30841142319725,44.03931633102567,-5.742704427281595,-3.221161867945341,-0.1557677125846908,10.68660423779744,23.246546036885253,5.5,-2.7380276850650347,3.794998931884763,-4.415771353718924,12.00576921748845,-0.3103862109170876,7.900384074686613,-12.90111844482422,95.14563250624795,42.036774953504164,4.105385142801847,10,-6.549999237060547,-4.399997711181641,2.1000003814697266,8.299995422363281,7.800003051757798,2,0.042424255635315156,1.7777730682829653,112.5999984741211,1.918916132437892,113.3000030517578,-1.285715064223073,108.9000015258789,0.042424255635315156 2409,2011-10-13,114.1999969482422,117.6999969482422,113.5,115.5,1633982.0,-0.011255437677556657,-2.111112366979954,-0.4062513411057802,57.51789128718034,45.50754873306927,-4.9122471321866215,-2.282327526559115,1.1097986367834665,11.824082398205519,23.527084487087624,4.199996948242202,-2.8982617339811014,2.6499961853027543,-5.226284149672608,10.526276520278117,-1.288143982184934,6.588136352790443,-10.797048286376963,64.28569760335698,7.043846284603362,3.9381401674876826,10,-4.399997711181655,-3.0999946594238423,2.775001525878892,9.59999847412108,9.400001525878892,3,0.058669043403506205,1.6190495220725811,115.5,1.7777730682829653,112.5999984741211,1.918916132437892,113.3000030517578,0.058669043403506205 2410,2011-10-14,115.0999984741211,116.5999984741211,114.0,114.6999969482422,1482009.0,0.007880924255075028,-1.8888945403066177,-0.30769275913470373,58.685445000411015,47.158296604774726,-5.461674025305058,-3.545240743497885,0.1045136919262859,10.758752699114154,24.097467721239127,2.5999984741210938,-2.5171791836643536,3.6649978637695284,-3.9131630812774176,11.243158808816474,-0.12408260875395172,7.4540783362930085,-10.553285949345693,73.46939093269381,11.193729308772554,3.7890804725234744,10,-5.299999237060547,-4.499996185302734,1.875,8.699996948242188,2.4000015258789062,4,0.08427458476307148,-2.111112366979954,114.1999969482422,1.6190495220725811,115.5,1.7777730682829653,112.5999984741211,0.08427458476307148 2411,2011-10-17,114.0999984741211,118.5,112.9000015258789,117.0,1618351.0,-0.008688097421867824,-1.1132087965555413,-7.249976158233297,48.76032884151987,48.66052487607831,-4.075015326568433,-2.6246784932385907,1.1530765608845712,11.579544124745425,24.00629718735911,5.599998474121094,-2.7419359888799875,2.629998016357419,-4.992710038801974,10.252706071516812,-1.1813560112222774,6.4413520439371155,-8.501023195468349,44.99998092651367,-14.565421898414094,3.811354027579695,10,-3.299999237060547,-3.4999961853027344,2.875,9.699996948242188,3.099998474121108,0,0.08238388826982246,-1.8888945403066177,115.0999984741211,-2.111112366979954,114.1999969482422,1.6190495220725811,115.5,0.08238388826982246 2412,2011-10-18,116.4000015258789,117.0,111.8000030517578,113.1999969482422,1170242.0,0.020157783369992632,1.3636341567874777,-1.1034492737609427,57.30658455780687,50.88897248815187,-4.759131787301158,-5.265531050966715,-1.1802448593187194,9.140628459747518,23.725390595228685,5.199996948242202,-2.343158125841427,4.975001144409177,-2.5122153448472915,12.462217633665645,1.2313928997809427,8.718609389037411,-9.510923775091442,73.75001907348633,13.939533414189704,3.7436082446282315,10,-4.3000030517578125,-5.799999237060547,0.5749969482421875,7.399993896484375,-2.0,1,0.05927836284731347,-1.1132087965555413,114.0999984741211,-1.8888945403066177,115.0999984741211,-2.111112366979954,114.1999969482422,0.05927836284731347 2413,2011-10-19,116.1999969482422,117.6999969482422,114.9000015258789,117.3000030517578,2088219.0,-0.001718252362670647,1.9473730705600505,-0.34375141560828104,53.538452003982336,52.14381151929582,-3.272930643179393,-5.314369708596459,-0.858604056753947,9.18317999027407,23.47306766773024,2.7999954223632955,-1.861256158046146,4.759996795654317,-2.766068901966179,12.286062493274812,0.9969639468440619,8.523029644464572,-8.14982697253349,65.67158060629829,9.05187580284715,3.7630328488102482,10,-2.9999961853027486,-5.599994659423842,0.5500011444091655,7.5999984741210795,-0.599998474121108,2,0.0731497437455706,1.3636341567874777,116.4000015258789,-1.1132087965555413,114.0999984741211,-1.8888945403066177,115.0999984741211,0.0731497437455706 2414,2011-10-20,114.6999969482422,116.1999969482422,113.3000030517578,114.3000030517578,1583845.0,-0.012908778308041824,-1.4166677263074858,-0.36362879733669773,59.385659663598624,53.73132479375816,-1.1228510343744489,-3.63863427124717,0.5772490783300697,10.48666510547963,22.43633436948684,2.8999938964844034,-0.3856515964377394,3.0299968719482564,-4.60402508677204,10.664018830668553,-0.7870141074118919,6.847007851308405,-5.604843970104355,43.28351070734801,-15.056030436146635,3.8170109793601483,10,-1.4999961853027486,-4.099994659423842,1.5000019073486186,9.09999847412108,2.1000061035155966,3,0.07497825921823087,1.9473730705600505,116.1999969482422,1.3636341567874777,116.4000015258789,-1.1132087965555413,114.0999984741211,0.07497825921823087 2415,2011-10-21,117.4000015258789,117.5,112.4000015258789,114.5,2852219.0,0.023539709236915396,2.290323215766767,7.25011444266371,63.40692844693103,55.69991061865094,-2.782994123506711,-5.892544593317609,-2.1890885656275856,7.575110063598487,20.59433777145587,5.099998474121094,0.9710388008964372,5.255001449584967,-2.571127674353889,13.081130573523822,1.3419368876155318,9.168066011554401,-7.364363845554848,83.58210484842553,21.07949340299222,3.913064561969431,10,-2.9000015258789062,-6.799999237060547,-1.8750019073486328,6.399993896484375,4.599998474121094,4,0.0528108762151549,-1.4166677263074858,114.6999969482422,1.9473730705600505,116.1999969482422,1.3636341567874777,116.4000015258789,0.0528108762151549 2416,2011-10-24,121.0,121.1999969482422,117.1999969482422,118.0,2201817.0,0.030664381834164978,1.3529454003643968,1.0344822143122105,80.88734206451245,59.53300480990442,-5.78414902121915,-8.901432591396826,-5.879431295601847,3.7839440509695095,18.883312834705873,4.0,1.9725288265243819,8.189999771118167,-0.27961002338940943,16.659609565625743,3.9551948738643716,12.424804668371962,-10.117926087708355,97.8723715095496,27.247804020642292,4.234804897253789,10,-5.150001525878906,-9.450000762939453,-5.475000381469727,2.7999954223632812,1.1999969482422017,0,-0.02892561983471076,2.290323215766767,117.4000015258789,-1.4166677263074858,114.6999969482422,1.9473730705600505,116.1999969482422,-0.02892561983471076 2417,2011-10-25,118.5,121.4000015258789,117.1999969482422,120.5999984741211,1721881.0,-0.02066115702479343,1.2702699358925376,-0.6999994913736979,71.97229449754813,61.27343626261007,-2.63647447344988,-6.456821582629658,-3.442660362318719,6.117813047948175,18.259090319307003,4.2000045776367045,2.874474520707139,5.51499977111817,-3.2833897494118247,14.313389291648164,1.1158050108531796,9.91419453138316,-6.379775323394284,67.77776082356772,-7.417104341709646,4.3991947602649955,10,-1.8999977111816406,-6.849998474121094,-2.9250011444091797,5.299995422363281,11.300003051757784,1,-0.010970489888251445,1.3529454003643968,121.0,2.290323215766767,117.4000015258789,-1.4166677263074858,114.6999969482422,-0.010970489888251445 2418,2011-10-26,119.1999969482422,121.9000015258789,117.5999984741211,117.8000030517578,1271917.0,0.005907147242550259,-3.7777730682829653,-0.6666642446349104,68.35934775883754,62.47804253723865,-3.080365829061577,-6.887764173980528,-4.173265562703975,5.220537840262509,17.66133188662525,4.3000030517578125,3.4995931200307666,5.81999702453615,-3.360896749092902,15.000890798165202,1.229550137721617,10.410443911350683,-5.780603512738239,71.57889918277152,-4.53475955533267,4.590446886814528,10,-2.3499946594238423,-7.2999954223632955,-3.6249980926513814,3.7000045776367045,10.100006103515582,2,-0.040268419003798295,1.2702699358925376,118.5,1.3529454003643968,121.0,2.290323215766767,117.4000015258789,-0.040268419003798295 2419,2011-10-27,125.9000015258789,125.9000015258789,122.4000015258789,123.8000030517578,1914809.0,0.05620809353330691,2.3333357553651033,1.5000054495912603,77.0700426468245,64.52077560906237,-8.880019854701331,-13.325889069151259,-10.597765639159348,-1.567935435655471,17.20394467286578,6.7000045776367045,4.3604549132231085,11.920001602172846,1.1628557447019432,22.67714745964375,6.5414286734373945,17.298574530908297,-11.123710795914945,100.0,22.700064307365977,5.378572928735448,10,-7.049999237060547,-12.0,-10.575002670288086,-3.0,4.599998474121094,3,-0.08181098432822997,-3.7777730682829653,119.1999969482422,1.2702699358925376,118.5,1.3529454003643968,121.0,-0.08181098432822997 2420,2011-10-28,127.1999969482422,128.0,124.4000015258789,126.3000030517578,1664044.0,0.010325618797519143,1.879998779296875,0.42856883353740016,74.55827721373623,67.3872143170864,-9.256555455811366,-13.922016078660036,-11.556337055226933,-2.9768824021364395,16.529509675927194,3.5999984741210938,4.558950342553246,12.31999702453615,0.3079698839171243,24.332024165155175,6.313983454226644,18.326010594845656,-10.421438275013557,92.59256642869568,17.413698604938304,6.006013570309509,10,-7.2999954223632955,-12.249996185302749,-12.274997711181655,-4.2999954223632955,3.9000091552734233,4,-0.08176096026728819,2.3333357553651033,125.9000015258789,-3.7777730682829653,119.1999969482422,1.2702699358925376,118.5,-0.08176096026728819 2421,2011-10-31,122.0999984741211,126.9000015258789,122.0999984741211,126.5999984741211,1718161.0,-0.04009432858867368,-1.1333346896701388,-5.000033908649939,64.52598846118671,68.18937030635084,-3.243507056797938,-8.202973102557763,-6.199375500367751,2.0233200597504606,15.308998056556966,5.099998474121108,4.717507448437857,6.5599987030029325,-5.518932788486055,18.63893019449192,0.520532957258439,12.599464448747426,-3.077151535538178,45.37037167856515,-27.026839692678863,6.039465745744495,10,-1.8999977111816406,-7.149997711181641,-8.44999885559082,0.75,8.000007629394531,0,-0.0008189883322748948,1.879998779296875,127.1999969482422,2.3333357553651033,125.9000015258789,-3.7777730682829653,119.1999969482422,-0.0008189883322748948 2422,2011-11-01,117.5,119.0,115.3000030517578,119.0,2089805.0,-0.0376740256478878,3.9333292643229356,0.3333333333333333,52.90697597051862,68.11920630263265,1.7086143948247354,-2.585665480066581,-1.5517579130976173,6.534081665568735,13.061116108646967,6.7999954223632955,4.658605303756971,1.2300003051757784,-9.29757582282707,11.757576433178627,-4.033787758825653,6.49378836917721,10.5,17.32281477868152,-50.04067527561425,5.263788064001425,11,2.700000762939453,-2.549999237060547,-3.6499996185302734,5.349998474121094,13.300003051757784,1,0.039999974027593144,-1.1333346896701388,122.0999984741211,1.879998779296875,127.1999969482422,2.3333357553651033,125.9000015258789,0.039999974027593144 2423,2011-11-02,120.0,120.3000030517578,117.0999984741211,118.3000030517578,2681486.0,0.02127659574468077,1.7826089840977313,-1.1333312988281345,58.146070305287154,67.98147415170915,-0.21866377035925666,-4.181688900697296,-4.086939502415106,3.931332120893501,10.70040634359588,3.2000045776367045,5.286870035278611,3.020000457763672,-6.390541310588645,12.430542226115989,-1.6852704264124867,7.7252713419398304,7.746000061035161,37.00785887899544,-29.47490900009658,4.705270884176162,11,0.20000076293945312,-5.049999237060547,-6.149999618530273,2.8499984741210938,7.300003051757798,2,0.08166669209798161,3.9333292643229356,117.5,-1.1333346896701388,122.0999984741211,1.879998779296875,127.1999969482422,0.08166669209798161 2424,2011-11-03,123.1999969482422,124.9000015258789,118.0,118.1999969482422,1447824.0,0.026666641235351785,-1.5555590091948301,2.941181750455496,60.686013387875796,67.67915025625857,-2.3312986226333123,-6.668201289318674,-7.25342124291511,0.673294424549951,9.459951887416942,6.900001525878906,5.4974948895517315,5.5499977111816605,-3.612970482726169,14.71296590508949,0.9685136142277457,10.131481808135575,4.297083172607415,62.204691297802526,-3.2541000704032115,4.581484096953916,11,-1.5499954223632955,-8.249996185302749,-9.349996566772475,-0.34999847412110796,7.500000000000014,3,0.04951303778098515,1.7826089840977313,120.0,3.9333292643229356,117.5,-1.1333346896701388,122.0999984741211,0.04951303778098515 2425,2011-11-04,122.9000015258789,125.0,122.4000015258789,124.9000015258789,648930.0,-0.0024350278392403224,1.3636382552244086,-0.4,61.82796206139693,65.5614413670235,-1.3064718771929051,-5.550142103590389,-6.993628902882733,0.944849696372529,8.495546478796392,2.5999984741210938,5.9329718091130985,4.550002288818362,-3.9105563361264615,13.010560913763186,0.3197229763459575,8.780281601290767,4.353137053588881,65.51723684340341,-2.424967215148712,4.230279312472411,11,-1.25,-7.950000762939453,-9.450002670288086,-0.0500030517578125,3.7999954223632955,4,0.06183888022589468,-1.5555590091948301,123.1999969482422,1.7826089840977313,120.0,3.9333292643229356,117.5,0.06183888022589468 2426,2011-11-07,121.9000015258789,124.0,120.1999969482422,122.8000030517578,1937348.0,-0.008136696400198429,1.3030353472650809,0.450000762939446,57.66016843325787,63.97120513765793,-0.1848163785393524,-4.082108857446855,-6.152666211058886,1.8671946117679425,7.779072735986972,3.8000030517577983,6.313656618362131,3.120002365112299,-5.131467095859463,11.371471826084061,-1.005732365373575,7.245737095598173,5.114074343034687,68.04124278943341,0.7992494679086377,4.125734730485879,11,-0.25,-6.950000762939453,-8.450002670288086,0.4499969482421875,7.599998474121094,0,0.07547173472088597,1.3636382552244086,122.9000015258789,-1.5555590091948301,123.1999969482422,1.7826089840977313,120.0,0.07547173472088597 2427,2011-11-08,123.6999969482422,125.4000015258789,121.8000030517578,121.9000015258789,1578076.0,0.014766164067530063,-2.6000122070777794,-1.999991522909385,60.00000406901206,63.042389172121766,-1.3070745601523583,-5.278514510202015,-8.02958600010517,0.04712406678076775,7.253675111902128,3.599998474121108,6.397867824509078,4.3649978637695455,-3.62533215636914,12.355327883908231,0.3698328537002027,8.360162873838888,3.07979746432828,79.51802466775395,11.578480395555275,3.995165010069343,11,-2.0499954223632955,-8.749996185302749,-10.249998092651381,-1.349998474121108,0.0,1,0.05173815127862347,1.3030353472650809,121.9000015258789,1.3636382552244086,122.9000015258789,-1.5555590091948301,123.1999969482422,0.05173815127862347 2428,2011-11-09,120.4000015258789,125.1999969482422,119.3000030517578,125.0,1458730.0,-0.026677409084691073,1.3600011596697361,-2.5555612069732643,57.251917881271396,60.84037530928252,2.4373565625559905,-1.6786672586428608,-4.959279917199211,3.256556420332913,6.9912717842802286,5.899993896484403,5.541198852381584,0.8200023651123018,-6.97327459134975,8.613279321574353,-3.076636113118724,4.716640843343328,6.1501970594753175,32.432446364852005,-37.03032340617671,3.896638478231023,11,1.25,-4.850002288818359,-9.150001525878906,-0.4500007629394531,3.6999969482421875,2,0.08637874912022725,-2.6000122070777794,123.6999969482422,1.3030353472650809,121.9000015258789,1.3636382552244086,122.9000015258789,0.08637874912022725 2429,2011-11-10,120.9000015258789,122.4000015258789,118.0,118.4000015258789,1322059.0,0.00415282386763538,-1.6666651253762674,-0.5434784411483238,54.71698423613875,58.63578720066059,1.289080007512851,-1.7402044934801353,-5.681447423744942,2.707899284774342,7.010436256758898,4.400001525878906,5.206062969002232,0.9850021362304631,-6.399840327837055,8.36984460029798,-2.7074190958032887,4.677423368264215,5.4251931488033875,39.189201728366804,-27.310775101622802,3.6924212320337575,11,0.20000076293945312,-4.0500030517578125,-9.650001525878906,-0.9500007629394531,3.1999969482421875,3,0.05293632295371764,1.3600011596697361,120.4000015258789,-2.6000122070777794,123.6999969482422,1.3030353472650809,121.9000015258789,0.05293632295371764 2430,2011-11-11,124.8000030517578,125.5,120.3000030517578,122.0,1599841.0,0.03225807672999981,1.4761908221950215,1.1200012207031194,55.080220885377436,57.586257470015106,-3.3382109036499656,-5.139764212641737,-9.627479294219725,-1.2073980795208143,7.225200467683857,5.199996948242202,5.13340631317881,4.400003433227525,-2.9272354243746577,11.727242290829707,0.7363840044264407,8.063622862028609,1.304687790466005,90.66670735677064,26.9728943683792,3.663619428801088,11,-4.400001525878892,-6.850002288818345,-13.775003433227525,-6.049999237060533,-1.900001525878892,4,0.0472755909632272,-1.6666651253762674,120.9000015258789,1.3600011596697361,120.4000015258789,-2.6000122070777794,123.6999969482422,0.0472755909632272 2431,2011-11-14,123.5,126.4000015258789,123.0,126.0,1072452.0,-0.01041669086513286,1.0606050797848976,-0.8928561697211504,56.90608084127393,58.03060245565459,-2.0324690628825124,-3.2669258198845483,-8.212253216046065,0.028079830807286044,7.825324021270107,3.4000015258789062,4.037454167647255,2.630000305175784,-4.183639661428657,9.443640271780225,-0.7768196781264436,6.036820288478012,-8.199996948242202,65.47617858229526,2.2039899647769943,3.406819983302221,11,-1.75,-5.549999237060547,-13.024999618530273,-4.749996185302734,3.3000030517577983,0,0.025910906463499694,1.4761908221950215,124.8000030517578,-1.6666651253762674,120.9000015258789,1.3600011596697361,120.4000015258789,0.025910906463499694 2432,2011-11-15,123.3000030517578,124.0999984741211,121.5,122.3000030517578,1178098.0,-0.0016194084877910742,1.0000058687856677,-0.4,55.742308412341366,57.76351780088283,-1.031716639258093,-2.659866127970062,-7.867967396019338,0.12500922417287086,8.206814535593626,2.5999984741210938,2.960546319820736,2.08500328063964,-4.469473810477453,8.639480371756733,-1.1922352649189065,5.362241826198186,-7.778000030517575,63.09526296429154,0.8377208732434056,3.2772385455585473,11,-1.1000022888183452,-4.050003051757798,-13.500001907348619,-4.549999237060533,2.6999969482422017,1,0.05028383450760843,1.0606050797848976,123.5,1.4761908221950215,124.8000030517578,-1.6666651253762674,120.9000015258789,0.05028383450760843 2433,2011-11-16,124.6999969482422,125.4000015258789,122.0999984741211,122.9000015258789,1369545.0,0.011354370331172925,1.0624989569202086,1.7999954223632955,48.026306378205035,56.35688368869719,-1.894087707542056,-3.573632695445255,-9.25272407917852,-1.4332297193522123,8.858484911069203,3.3000030517578125,2.5272466284582578,3.059997177124032,-3.221940325145738,9.341934679393802,-0.08097157401084587,6.20096592825891,-8.960433956909199,79.76185394253449,21.358177959399335,3.140968751134884,11,-2.4999961853027486,-5.449996948242202,-15.149995803833022,-5.949993133544936,2.2000045776367045,2,-0.00801924638711149,1.0000058687856677,123.3000030517578,1.0606050797848976,123.5,1.4761908221950215,124.8000030517578,-0.00801924638711149 2434,2011-11-17,123.3000030517578,125.0,122.5,124.4000015258789,1427636.0,-0.01122689599636062,1.1739173701756422,-0.6111118175383303,43.606560985688716,54.33228356917406,-0.5346391284439136,-1.5771757278576928,-7.863118091187701,-0.24114617289704654,9.186413419257658,2.5,2.887119487709967,1.2300029754638473,-4.166720702700744,6.626726653628438,-1.4683588636184481,3.9283648145461427,-7.347231289733884,49.18034017102344,-4.696312054461636,2.6983618390822968,11,-1.1000022888183452,-3.400001525878892,-13.275001525878892,-8.049999237060533,3.599998474121108,3,0.006488202778287766,1.0624989569202086,124.6999969482422,1.0000058687856677,123.3000030517578,1.0606050797848976,123.5,0.006488202778287766 2435,2011-11-18,123.5999984741211,124.0,121.1999969482422,121.9000015258789,1772836.0,0.0024330528381037997,1.2400024414062387,-1.5454539149251771,52.9182917496154,53.80540838210268,-0.8100871554237017,-1.4639232769870603,-8.054173158431084,-0.7605951888584741,9.73381283389167,2.8000030517577983,2.866467003067953,1.219998550415042,-3.742004148119676,6.18200124894976,-1.2610027988523171,3.700999899682401,-7.438282116820076,46.153834867769355,-8.435335095289851,2.4810013492673595,11,-1.3999977111816406,-3.6999969482421875,-13.14999771118164,-9.599998474121094,3.0,4,0.004045307493306227,1.1739173701756422,123.3000030517578,1.0624989569202086,124.6999969482422,1.0000058687856677,123.3000030517578,0.004045307493306227 2436,2011-11-21,117.5,122.5999984741211,117.5,122.5999984741211,1635343.0,-0.049352739073037166,1.0,-3.0000044878871925,50.0,52.69429681887912,5.140737956473998,4.596062081162287,-1.8719613344715924,5.056703026483291,9.68352862331024,6.099998474121094,2.3078766529727517,-4.704999923706055,-10.099919281616678,0.6899194342045689,-7.4024596026613665,-2.007540244750743,-1.1335179393274188,0.0,-56.85336282628463,2.69745967895531,11,4.450000762939453,2.4000015258789062,-7.299999237060547,-3.5,9.400001525878906,0,0.045957459794714106,1.2400024414062387,123.5999984741211,1.1739173701756422,123.3000030517578,1.0624989569202086,124.6999969482422,0.045957459794714106 2437,2011-11-22,117.1999969482422,119.1999969482422,116.6999969482422,118.4000015258789,1850612.0,-0.002553217461768509,-1.2727225437735894,0.23529508562127696,44.39998706053113,51.26630450546353,4.941393062460534,5.052734867604457,-1.4947599222450236,5.066197906472311,9.646695960129367,2.5,1.682071731321244,-4.940002822875968,-10.549919148834476,0.6699135030825403,-7.744960985855215,-2.135044659896721,-0.6328444982654986,5.747123412845623,-51.401717316223966,2.804958162979251,11,4.350002288818345,2.7000045776367045,-6.499996185302749,-3.1999969482422017,12.300003051757798,1,0.08191131700929266,1.0,117.5,1.2400024414062387,123.5999984741211,1.1739173701756422,123.3000030517578,0.08191131700929266 2438,2011-11-23,114.4000015258789,117.0999984741211,114.0999984741211,115.6999969482422,2738519.0,-0.02389074654668999,-2.1578922007573174,1.0833253860777043,32.11380714416198,48.754840384132784,7.6000057774145375,7.878630136646876,1.2870134899082473,7.570824603977826,9.680943537900992,3.099998474121108,1.2303333216880503,-7.499998474121099,-13.982362793609951,-1.0176341546322334,-10.741180633865525,-4.2588163143766735,12.0,2.752321190465358,-51.53634270312906,3.241182159744432,11,5.849998474121094,5.799999237060547,-3.0500011444091797,-0.40000152587890625,15.099998474121094,2,0.10139858670803426,-1.2727225437735894,117.1999969482422,1.0,117.5,1.2400024414062387,123.5999984741211,0.10139858670803426 2439,2011-11-24,115.5999984741211,117.5999984741211,114.0,115.5999984741211,1826614.0,0.010489483673395972,-1.2500011920940324,-0.0,35.68625139573213,46.599954885283296,6.223621304335779,6.184500423421838,0.03400602081202919,6.0219563801027505,8.880083810239121,3.5999984741210938,0.5028989644464019,-5.78500137329101,-12.559341161452835,0.9893384148708293,-9.172171267371922,-2.3978314792100974,10.554002990722651,15.999984741210938,-35.34534708807499,3.387169894080919,11,4.600002288818359,4.600002288818359,-3.6999969482421875,-1.5999984741210938,15.099998474121122,3,0.0977508927414692,-2.1578922007573174,114.4000015258789,-1.2727225437735894,117.1999969482422,1.0,117.5,0.0977508927414692 2440,2011-11-25,116.8000030517578,117.9000015258789,113.9000015258789,116.4000015258789,1182990.0,0.010380662573324706,2.0769248826979902,100.0,40.0778139654872,44.73014745464032,4.212462855583738,4.39050905712854,-1.2093816246668752,4.47971006583289,7.639180526890263,4.0,0.12476681662312217,-4.064997100830098,-10.55037317834227,2.4203789766820734,-7.307685139586184,-0.8223090620740123,8.867838354492193,33.33336256474009,-15.243234199470159,3.242688038756087,11,2.849998474121108,3.399997711181655,-4.900001525878892,-2.8000030517577983,16.1999969482422,4,0.08647258741633324,-1.2500011920940324,115.5999984741211,-2.1578922007573174,114.4000015258789,-1.2727225437735894,117.1999969482422,0.08647258741633324 2441,2011-11-28,122.0,123.0,118.9000015258789,119.0,2060168.0,0.044520520653907214,-1.5625014901175405,7.499971389879914,47.079040593656515,43.76756214145311,-1.3663740478071702,-0.8615349925237865,-6.26428000237668,-1.0006377177096368,6.726457778524875,6.199996948242202,-0.039986456429488726,1.1399997711181697,-5.3415203954678105,7.62151993770415,-2.1007603121748133,4.380759854411153,2.9617710134277218,89.01098716836232,42.51629153149282,3.2407600832929897,11,-2.3499984741210938,-1.0499992370605469,-9.44999885559082,-8.0,10.300003051757784,0,0.0377049055255827,2.0769248826979902,116.8000030517578,-1.2500011920940324,115.5999984741211,-2.1578922007573174,114.4000015258789,0.0377049055255827 2442,2011-11-29,122.1999969482422,123.0,120.5999984741211,122.0999984741211,1527887.0,0.0016393192478869612,1.823523603936757,0.03333282470703599,53.46153270562926,44.37147617783359,-1.9431601627888853,-0.7287283598781755,-6.439590721350129,-1.4906522801671116,7.068037619685649,2.4000015258789062,-0.532927967134242,1.1049968719482592,-5.202049872697984,7.412043616594502,-2.0485265003748623,4.258520244271381,2.098067895932587,91.20875619888426,41.161668450293206,3.153523372323124,11,-2.7499961853027486,-1.2499961853027486,-8.499998092651381,-8.199996948242202,10.100006103515582,1,0.038461576882259596,-1.5625014901175405,122.0,2.0769248826979902,116.8000030517578,-1.2500011920940324,115.5999984741211,0.038461576882259596 2443,2011-11-30,129.80000305175778,129.80000305175778,120.0,120.5999984741211,4046663.0,0.062193177523028664,1.1304343859957562,92.00144960706683,63.444117883655544,46.575649166496575,-9.771197257513307,-7.965282704624187,-13.880955745367771,-9.369764134382478,7.856634370983196,9.800003051757784,-0.8455364313937537,8.215002822875945,0.8347228084904259,15.59528283726145,4.524862815683193,11.905142830068698,-15.900001525878878,100.0,46.57269520036634,3.690140007192755,11,-7.950000762939439,-7.950000762939439,-15.675001144409151,-15.800003051757784,2.199996948242216,2,-0.0023112715308500897,1.823523603936757,122.1999969482422,-1.5625014901175405,122.0,2.0769248826979902,116.8000030517578,-0.0023112715308500897 2444,2011-12-01,129.30000305175778,130.5,127.5,129.80000305175778,1982478.0,-0.0038520800326994342,2.1579048812218975,-0.05434779904516533,57.57576224634171,47.09314588835505,-9.309596252423631,-7.3623240600892075,-13.03787383339781,-9.114693025590512,7.887034805484775,3.0,-1.1076159495436286,7.410002517700164,-0.7176382044062564,15.53764323980657,3.346182156646961,11.473822878753367,-15.082001495361297,92.77110205694913,42.234492250751444,4.063820361053203,12,-7.100002288818331,-7.100002288818331,-14.925001144409151,-15.300003051757784,6.0,3,0.0015467667712441013,1.1304343859957562,129.80000305175778,1.823523603936757,122.1999969482422,-1.5625014901175405,122.0,0.0015467667712441013 2445,2011-12-02,130.5,131.10000610351562,129.30000305175778,130.10000610351562,1376140.0,0.009280718638203567,1.2499952316466434,-0.79998779296875,61.82433407702805,48.40696078580261,-10.535855545292321,-8.394125861521829,-13.802847866436451,-10.49125891291655,7.937185175885811,1.800003051757841,-1.1231911478096777,8.229999542236328,-0.7612485131728306,17.221247597645487,3.7343755145317488,12.725623569940907,-15.630718505859377,95.08191902964144,44.51687959574464,4.495624027704576,12,-7.999996185302734,-7.999996185302734,-14.124998092651367,-16.5,4.899993896484375,4,0.0015325436646913548,2.1579048812218975,129.30000305175778,1.1304343859957562,129.80000305175778,1.823523603936757,122.1999969482422,0.0015325436646913548 2446,2011-12-05,131.10000610351562,131.60000610351562,129.80000305175778,131.30000305175778,1158333.0,0.004597747919659945,3.499990463293287,-0.49999999999992895,63.000011698410894,50.47363019001147,-10.061944798195512,-8.716447966896084,-13.945441969475993,-11.200672104820342,8.501030890312858,1.800003051757841,-0.8446853877005935,8.370005416870114,-1.4451511639546482,18.185161997694877,3.46242712645774,13.277583707282488,-15.25688113281251,95.68965744036579,44.78008132858034,4.90757829041238,12,-8.35000228881836,-8.35000228881836,-13.675004959106445,-16.150005340576172,5.79998779296875,0,0.014492706392279953,1.2499952316466434,130.5,2.1579048812218975,129.30000305175778,1.1304343859957562,129.80000305175778,0.014492706392279953 2447,2011-12-06,130.10000610351562,131.19999694824222,128.69999694824222,129.19999694824222,1804918.0,-0.007627764709716378,-1.6315662669954771,-4.500114442664723,59.1216399079317,53.474500497097,-7.866936041185198,-7.602157862142263,-12.72555613420252,-10.452725630934708,8.729152197428853,2.5,-0.9368748293347267,7.050004959106445,-3.3009955019913093,17.401005420204186,1.8745047285575822,12.225505189655323,-12.996330642187502,87.06897232109738,38.164545953113354,5.175500230548873,12,-7.350002288818359,-7.350002288818359,-12.525005340576172,-15.150005340576172,7.699996948242159,1,0.016910044927220813,3.499990463293287,131.10000610351562,1.2499952316466434,130.5,2.1579048812218975,129.30000305175778,0.016910044927220813 2448,2011-12-07,130.80000305175778,132.0,128.60000610351562,131.19999694824222,2254483.0,0.005380452847059791,2.399993896484375,-0.4444331417527856,62.975781287123986,56.50667048502943,-6.700585216365496,-7.887457801316685,-13.07371944219912,-11.384104024626296,9.55946056993977,3.399993896484375,-0.4263751003514784,7.230001831054665,-3.594553879683019,18.05455754179235,1.8177239756858228,12.642279686423507,-12.53662113905466,73.33340115017299,23.45329853915952,5.412277855368842,12,-7.850002288818331,-7.850002288818331,-13.225002288818331,-15.850002288818331,6.199996948242216,2,0.011467889640694118,-1.6315662669954771,130.10000610351562,3.499990463293287,131.10000610351562,1.2499952316466434,130.5,0.011467889640694118 2449,2011-12-08,127.3000030517578,131.89999389648438,127.0,131.10000610351562,2362981.0,-0.026758409161619312,-1.2272653185785773,9.500152590217652,55.76324727962159,58.24949640882214,-1.526984436279136,-4.093265564793015,-9.339120605916776,-8.144573835137336,10.49544036520548,4.899993896484375,0.26968900510179594,3.410001754760728,-7.460511663641043,14.280515173162499,-2.0252549544401717,8.845258463961613,-7.6629593303249806,6.000061035155966,-42.51927923866138,5.435256709200889,12,-1.8500022888183452,-4.350002288818345,-9.725002288818345,-12.350002288818345,11.899993896484418,3,0.03692063500054488,2.399993896484375,130.80000305175778,-1.6315662669954771,130.10000610351562,3.499990463293287,131.10000610351562,0.03692063500054488 2450,2011-12-09,130.69999694824222,131.80000305175778,125.0999984741211,125.0999984741211,2534118.0,0.02670851386470141,-1.392859429729829,-1.4736826254733253,72.44897906223827,61.06837846088678,-3.070844261833784,-7.4084167219661765,-12.308652143448427,-11.76875031107295,10.747266175890855,6.70000457763669,1.7379091491578578,6.5149959564209325,-4.771752077219759,17.801743990061624,0.8716219396006011,12.158369973241278,-9.826657598952679,81.1593802279313,25.407871773327102,5.643374016820344,12,-4.699996948242216,-7.749996185302763,-12.399995803833036,-15.749996185302763,9.600006103515568,4,0.03519515081042579,-1.2272653185785773,127.3000030517578,2.399993896484375,130.80000305175778,-1.6315662669954771,130.10000610351562,0.03519515081042579 2451,2011-12-12,126.6999969482422,130.5,126.5999984741211,130.5,1821721.0,-0.0306044383580516,1.0526307335857723,-0.6785721584244147,64.35045714146099,62.27825895375697,1.8617444410423758,-3.326964159605879,-7.906123703872126,-8.01527526019511,10.844221577317276,4.099998474121122,3.060235219103518,2.354996109008809,-8.981481714551151,13.691473932568769,-3.313242802771171,8.023235020788789,-4.713991533881611,23.188378554993204,-37.28191075346564,5.668238911779979,12,-0.6999969482422017,-3.7499961853027486,-8.399995803833022,-11.749996185302749,13.500000000000014,0,0.06866611805678402,-1.392859429729829,130.69999694824222,-1.2272653185785773,127.3000030517578,2.399993896484375,130.80000305175778,0.06866611805678402 2452,2011-12-13,129.5,130.30000305175778,126.4000015258789,126.4000015258789,2159194.0,0.022099472132596887,-1.5161312551836656,-0.8157884169822185,72.80966642026718,63.31887545782492,0.2303698711331208,-5.943383598035638,-10.069335244925313,-11.012896471437173,11.260830820233544,3.900001525878878,4.35075783577129,4.844999313354492,-6.708170338058636,16.39816896476762,-0.9315855123520862,10.621584139061056,-6.512595127075471,63.768123954413824,-3.837736206858949,5.776584825706565,12,-0.9500007629394531,-6.549999237060547,-11.19999885559082,-14.549999237060547,8.300003051757784,1,0.057142810011462375,1.0526307335857723,126.6999969482422,-1.392859429729829,130.69999694824222,-1.2272653185785773,127.3000030517578,0.057142810011462375 2453,2011-12-14,123.6999969482422,129.19999694824222,123.3000030517578,129.0,2821641.0,-0.044787668353342025,1.0701744053753741,-1.70967924532945,60.742702242171546,63.6707576795838,5.670393132880079,-0.2341439749832972,-3.7802979835557124,-5.4206970371358665,11.234271101220171,6.199996948242202,4.994870178635324,-0.9050037384033089,-12.466006428480696,10.655998951674093,-6.68550508344201,4.875497606635392,8.300003051757798,4.651096770988721,-66.612306698059,5.780501345038698,12,3.9500045776367045,-0.7499961853027486,-5.399995803833022,-8.749996185302749,14.500000000000014,2,0.11398550081949654,-1.5161312551836656,129.5,1.0526307335857723,126.6999969482422,-1.392859429729829,130.69999694824222,0.11398550081949654 2454,2011-12-15,124.0999984741211,126.0999984741211,121.5999984741211,123.6999969482422,2371794.0,0.003233642164488071,1.0454538361102585,-0.07547194255788732,59.89159230419493,63.45600859371345,4.978771308742637,-0.6020039190682382,-3.8054861055184688,-5.997948369362177,11.349199783202662,4.5,5.473098691814371,-0.5450019836425781,-12.092521461856279,11.002517494571109,-6.318761722749429,5.228757755464272,7.726001586914066,24.509792921869867,-49.421966105910606,5.773759739106846,12,2.700000762939453,-1.1499977111816406,-5.499998092651367,-9.14999771118164,12.299995422363281,3,0.10394844226020661,1.0701744053753741,123.6999969482422,-1.5161312551836656,129.5,1.0526307335857723,126.6999969482422,0.10394844226020661 2455,2011-12-16,124.0999984741211,125.0999984741211,123.1999969482422,124.5999984741211,1787288.0,0.0,1.5333353678385226,-1.2499952316466523,53.31229995405517,62.379596177673925,4.442651904662739,-0.5930294759892547,-3.39393068298034,-6.18178784409622,11.7827909518616,1.900001525878892,4.95048855630084,-0.5700019836425838,-12.110158207980078,10.970154240694924,-6.340080095811345,5.200076128526177,7.316961523437499,28.089882824521382,-42.119568229968806,5.770078112168754,12,2.700000762939453,-1.1499977111816406,-5.124998092651367,-9.14999771118164,14.500007629394531,4,0.12167605688786498,1.0454538361102585,124.0999984741211,1.0701744053753741,123.6999969482422,-1.5161312551836656,129.5,0.12167605688786498 2456,2011-12-19,122.9000015258789,125.5,122.5999984741211,122.9000015258789,1001410.0,-0.009669596800941371,-8.666573419459844,-0.0,51.07034324104565,61.485007659131035,4.86920414305996,1.0880496907711006,-1.9296839023357393,-5.12657322279108,12.196762075756762,2.9000015258789062,4.6749496487751685,-2.039999008178711,-13.117222827402685,9.037224811045263,-7.578610917790684,3.498612901433276,8.124280010742183,14.942555951056194,-50.43733361338248,5.5386119096119835,12,3.8999977111816406,0.049999237060546875,-3.7250003814697266,-7.950000762939453,17.79999542236331,0,0.1415785297790657,1.5333353678385226,124.0999984741211,1.0454538361102585,124.0999984741211,1.0701744053753741,123.6999969482422,0.1415785297790657 2457,2011-12-20,126.8000030517578,126.9000015258789,122.4000015258789,123.4000015258789,1848341.0,0.03173312837638709,1.5000010596385784,100.0,44.82758620689658,59.468541539105765,0.5049729614320313,-2.166969027819434,-5.492102285891249,-9.089473401897791,12.327166559983926,4.5,4.215435405229954,1.3800022125244027,-9.100979700281286,11.860984125330091,-3.8604887438784345,6.62049316892724,3.8473071623632933,68.42112660079242,7.113917112711491,5.240490956402843,12,-0.050006866455063914,-3.850002288818345,-6.950002670288072,-11.850002288818345,14.300003051757827,1,0.1056781827600961,-8.666573419459844,122.9000015258789,1.5333353678385226,124.0999984741211,1.0454538361102585,124.0999984741211,0.1056781827600961 2458,2011-12-21,126.0,128.89999389648438,125.0999984741211,127.6999969482422,1588017.0,-0.006309172180628764,-1.1714259556361608,-0.4999988780307258,44.36859606135807,58.202469181520925,0.6174202660193231,-0.47786503913452805,-4.450341984447064,-8.312951476486205,11.952352855205914,3.7999954223632812,3.5974698313324325,-7.629394502828291e-07,-9.10708510482857,9.10708357894967,-4.553542933884017,4.553541408005103,4.285417744521084,60.274031301439656,2.8250636527669073,4.5535421709445565,12,0.7000007629394389,-3.049999237060547,-5.274999618530273,-11.049999237060547,11.800003051757784,2,0.09365081787109353,1.5000010596385784,126.8000030517578,-8.666573419459844,122.9000015258789,1.5333353678385226,124.0999984741211,0.09365081787109353 2459,2011-12-22,126.9000015258789,128.0,126.0999984741211,126.5,1459563.0,0.007142869253007111,-2.1666571299598822,-0.23529543761387817,43.79310771202673,55.01848347594186,-0.38586644520944446,-0.5142588191922357,-5.051234257688364,-9.132442775425474,11.683875566035962,2.0,3.1800708248729705,0.3350006103515568,-7.345811162347019,8.015812383050147,-3.505405275997731,4.175406496700845,3.0379994478261665,69.23085049068803,15.85885695538036,3.8404058863492923,12,-0.8500022888183594,-3.950000762939453,-6.17500114440918,-11.950000762939453,12.400001525878878,3,0.08904645615830731,-1.1714259556361608,126.0,1.5000010596385784,126.8000030517578,-8.666573419459844,122.9000015258789,0.08904645615830731 2460,2011-12-23,126.9000015258789,126.9000015258789,126.9000015258789,126.9000015258789,0.0,0.0,1.0,0.0,42.605626140883196,52.60239114254433,-1.0969365080630524,0.2964010233273484,-4.774972198393115,-9.09103306456663,11.479108102072603,0.0,2.535187898117229,-0.16999931335449503,-6.3238543094545605,5.9838556827455704,-3.246926811404535,2.906928184695545,2.704479347842806,69.23085049068803,20.33552104163217,3.076927498050036,12,-0.9500007629394673,-3.950000762939453,-5.850000381469727,-11.950000762939453,16.400001525878906,4,0.0748620351172189,-2.1666571299598822,126.9000015258789,-1.1714259556361608,126.0,1.5000010596385784,126.8000030517578,0.0748620351172189 2461,2011-12-27,126.5999984741211,128.10000610351562,126.5,127.5,622482.0,-0.002364090213951897,-1.9091060417952683,-100.0,43.68229774189238,49.36601684494713,-0.9081071245017682,1.0105032084959191,-4.164259302709013,-8.667915280868641,12.040911201469585,1.600006103515625,2.347464097201339,-0.7000022888183537,-6.381739757552111,4.981735179915404,-3.5408710231852183,2.140866445548525,2.6843031036165996,64.61541350780018,19.699943700572135,2.840868734366878,12,-1.200000762939439,-3.6499977111816406,-5.549997329711914,-11.64999771118164,17.70000457763672,1,0.09478679126404188,1.0,126.9000015258789,-2.1666571299598822,126.9000015258789,-1.1714259556361608,126.0,0.09478679126404188 2462,2011-12-28,126.9000015258789,128.19999694824222,125.0999984741211,126.5,1072675.0,0.002369692380518762,1.066670905229943,-0.44444538634340697,42.857142857142904,47.37873246883284,-1.8055813967213368,1.1390671874415261,-4.217807601877908,-8.896097420701494,12.478813939814579,3.099998474121122,1.2819443045916046,-0.6349994659423857,-5.793245322012268,4.523246390127511,-3.214122393977334,1.9441234620925627,2.0769279277141095,47.36855842416674,5.797938842659349,2.5791229280349457,12,-1.6500053405761719,-3.950000762939453,-5.975000381469727,-11.950000762939453,19.49999237060547,2,0.10874700753686795,-1.9091060417952683,126.5999984741211,1.0,126.9000015258789,-2.1666571299598822,126.9000015258789,0.10874700753686795 2463,2011-12-29,129.5,129.5,127.3000030517578,127.6999969482422,966085.0,0.020488561409440775,1.4444369092527602,4.49999046329318,54.16665944186378,46.74262881746271,-3.907213622741523,-1.5647865718408838,-6.52961001907704,-11.33018804724233,11.772511762184921,2.5999984741210938,0.7625597000243118,1.9799991607665959,-3.152192597546673,7.112190919079865,-0.5860967183900527,4.54609503992323,-7.900001525878906,100.0,51.70215363233743,2.566095879156638,12,-3.549999237060547,-6.549999237060547,-8.774999618530273,-14.549999237060547,16.5,3,0.08957533670668427,1.066670905229943,126.9000015258789,-1.9091060417952683,126.5999984741211,1.0,126.9000015258789,0.08957533670668427 2464,2011-12-30,129.5,129.5,129.5,129.5,0.0,0.0,1.0,0.0,47.3913127127521,46.08474134620682,-3.4203563361187435,-1.632746842751473,-6.187115102123272,-11.247221685562437,10.912098830620739,0.0,-0.35291988572454613,1.9699993133544922,-3.1775520109068793,7.117550637615864,-0.6037763487761936,4.543774975485178,-7.742001495361322,100.0,53.5514424311987,2.573775662130682,12,-3.549999237060547,-6.549999237060547,-9.274999618530273,-14.549999237060547,6.100006103515625,4,0.06409268765836118,1.4444369092527602,129.5,1.066670905229943,126.9000015258789,-1.9091060417952683,126.5999984741211,0.06409268765836118 2465,2012-01-02,130.69999694824222,131.5,129.30000305175778,130.5,761122.0,0.009266385700712032,1.444436909252776,100.0,59.90098411576132,47.06592366561967,-4.00707534671082,-2.969226045580541,-7.110654095320285,-12.372399206243784,10.101457034816612,2.199996948242216,-0.5944078130727632,3.1599964141846044,-2.012564439087072,8.332557267456295,0.5737159875487521,5.746276840820457,-8.787158413696318,87.49995529652752,36.53489219083781,2.5862804266358452,1,-3.749996185302763,-7.749996185302763,-10.499996185302763,-15.749996185302763,1.900009155273409,0,0.06579958916847728,1.0,129.5,1.4444369092527602,129.5,1.066670905229943,126.9000015258789,0.06579958916847728 2466,2012-01-03,133.0,133.0,130.69999694824222,131.5,1502784.0,0.017597575405212895,2.0666707356770453,7.500114442663159,58.883243226496084,48.62766333446405,-5.278855799584974,-5.396256856882374,-9.217829458237105,-14.615383140737265,9.297387096077516,2.300003051757784,-0.739765780525957,5.364999771118164,-0.14184836995471528,10.871847912191043,2.61157570058171,8.118423841654604,-10.703675006835937,100.0,48.561955403905515,2.753424070536441,1,-3.950000762939453,-7.049999237060547,-13.07499885559082,-18.049999237060547,-1.199996948242216,1,0.07744363196810378,1.444436909252776,130.69999694824222,1.0,129.5,1.4444369092527602,129.5,0.07744363196810378 2467,2012-01-04,132.30000305175778,133.19999694824222,131.0,132.69999694824222,1514859.0,-0.0052631349491896184,2.142866485013537,-0.2666625976562879,79.45206338456511,52.52582637037595,-4.153413895947807,-4.767418958172257,-8.248568354876,-13.8331178593874,8.770882140614114,2.199996948242216,-0.5471650675886792,4.555002975463836,-1.2395413947779446,10.349547345705616,1.6577307903429528,7.452275160584719,-9.36145755818356,84.74585038095202,26.25813659828971,2.8972721851208885,1,-3.1500053405761435,-5.700004577636676,-12.000001907348604,-17.35000228881833,-0.9000091552734091,2,0.09070294575356463,2.0666707356770453,133.0,1.444436909252776,130.69999694824222,1.0,129.5,0.09070294575356463 2468,2012-01-05,132.30000305175778,133.89999389648438,131.19999694824222,132.30000305175778,799135.0,0.0,-1.4545290608962032,-0.0,78.87324624722551,56.42361954095358,-3.5378180478993784,-4.900533753895928,-7.996319002564405,-13.73724055420773,8.130002683882404,2.699996948242159,-0.12699126417373918,4.480002975463833,-1.516347583180277,10.476353534107943,1.481827696141778,7.478178254785888,-8.54054144181012,65.21752110526886,2.3313725075648506,2.998175279322058,1,-2.8000068664550497,-5.350006103515597,-12.100002288818331,-17.35000228881833,-1.0,3,0.10657589205958273,2.142866485013537,132.30000305175778,2.0666707356770453,133.0,1.444436909252776,130.69999694824222,0.10657589205958273 2469,2012-01-09,132.0,133.0,131.19999694824222,132.30000305175778,1296264.0,-0.002267596710790798,1.1176544506376953,-100.0,77.24137023853689,60.272035551804,-2.724848314588627,-4.4589790118457415,-7.6583460439001385,-13.228764603477174,7.9037211240232805,1.800003051757784,0.27121104339730095,3.945000076293951,-2.327572618360705,10.217572770948593,0.8087137289666373,7.081286423621279,-7.226485161398671,58.69570265204942,-8.237015387231992,3.136286347327322,1,-2.5000038146972656,-4.250003814697266,-10.149997711181655,-16.149997711181655,-0.899993896484375,0,0.10606060606060597,-1.4545290608962032,132.30000305175778,2.142866485013537,132.30000305175778,2.0666707356770453,133.0,0.10606060606060597 2470,2012-01-10,135.30000305175778,135.5,132.89999389648438,133.0,1687866.0,0.025000023119377213,-1.0799921875476834,-7.666598850516882,87.34937128785457,65.12393261246648,-5.261285158827292,-7.796417746107863,-10.923159157599528,-16.27663490888358,8.395611285537163,3.5,0.8751776557230073,7.0150028228759425,0.036455134208750906,13.99355051154312,3.525728978542361,10.504276667209538,-9.61384030736815,95.8333995606737,21.40208287183313,3.4892738443335904,1,-5.000003814697237,-6.750003814697237,-13.100002288818331,-19.10000228881833,-1.1000061035155682,1,0.002217317405699415,1.1176544506376953,132.0,-1.4545290608962032,132.30000305175778,2.142866485013537,132.30000305175778,0.002217317405699415 2471,2012-01-11,135.39999389648438,136.19999694824222,134.5,135.5,1583227.0,0.0007390306169345884,1.266662597656202,-0.04348085687938329,83.59370622784952,69.65021743143386,-4.449651875110135,-7.6009103737935675,-10.821659273210045,-16.137319012658253,8.971634105948548,1.699996948242216,1.491220752813291,6.679993820190418,-0.937880028783411,14.297867669164248,2.8710568957035036,10.488930744677333,-8.536170681421495,84.6153168988249,9.034466127613243,3.8089369244869133,1,-3.649993896484375,-6.499996185302734,-12.89999008178711,-18.89999008178711,-0.5,2,-0.020679379019096444,-1.0799921875476834,135.30000305175778,1.1176544506376953,132.0,-1.4545290608962032,132.30000305175778,-0.020679379019096444 2472,2012-01-12,136.89999389648438,137.69999694824222,135.10000610351562,135.30000305175778,1450859.0,0.011078287057728842,-1.6000106812338635,-15.99893194995451,90.37034776475694,73.6728494673109,-4.896944971218119,-8.978424638716874,-11.950289722824792,-17.466696099195758,9.753278664385014,2.599990844726591,2.2439729449997117,7.809994125366217,-0.6407039203407692,16.260692171073202,3.5846451025127237,12.03534314821971,-8.729106358776392,87.69226074218707,9.754873226038256,4.225349022853494,1,-3.399993896484375,-7.249996185302734,-14.14999008178711,-20.14999008178711,-2.29998779296875,3,-0.03725340447117109,1.266662597656202,135.39999389648438,-1.0799921875476834,135.30000305175778,1.1176544506376953,132.0,-0.03725340447117109 2473,2012-01-13,137.80000305175778,138.39999389648438,135.69999694824222,137.69999694824222,1838897.0,0.006574208878007193,3.1538804638714995,0.06250417234897201,90.37035320685874,78.44829841110052,-5.024124438138131,-9.241765106317445,-12.541409109801066,-18.245001654686718,11.22945603916139,2.699996948242159,3.072766690035081,8.005002975463839,-0.893127295859415,16.903133246787107,3.5559378398021977,12.454068111125466,-8.104458008364332,91.66679029116706,12.106431255972652,4.449065135661631,1,-3.9500045776366903,-7.80000686645505,-15.049999237060518,-21.04999923706052,-1.800003051757784,4,-0.046444187326103004,-1.6000106812338635,136.89999389648438,1.266662597656202,135.39999389648438,-1.0799921875476834,135.30000305175778,-0.046444187326103004 2474,2012-01-16,137.0,138.30000305175778,135.89999389648438,137.0,1291387.0,-0.005805537257189353,-1.1818143986683054,0.0,85.31465360173857,81.27203946509799,-3.406606856816893,-7.827072179889171,-11.538605006354118,-17.310744274160328,12.375905520761913,2.400009155273409,3.96682570545687,6.559999847412115,-2.4691682057634523,15.589167900587682,2.0454158208243314,11.074583873999899,-5.737654163050195,74.5455655184659,-6.060276080087263,4.51458402658778,1,-2.4500045776367188,-7.000003814697266,-14.049999237060547,-20.049999237060547,-2.600006103515625,0,-0.04160581714045408,3.1538804638714995,137.80000305175778,-1.6000106812338635,136.89999389648438,1.266662597656202,135.39999389648438,-0.04160581714045408 2475,2012-01-17,139.19999694824222,140.10000610351562,138.19999694824222,139.30000305175778,1786292.0,0.016058371884979605,1.2352888378271305,-100.0,88.88887319055083,84.60599834999296,-4.776366743071662,-9.315418546141387,-13.496384199036598,-19.39745872070452,13.720991747584337,3.100006103515625,4.411995722049028,8.004996871948265,-1.3126641696640036,17.322657913560548,3.3461663511421307,12.6638273927544,-6.652874460576186,83.9284254581724,1.246204627169874,4.6588305208061405,1,-3.6499938964844034,-8.349994659423857,-14.999996185302763,-22.249996185302763,-5.099990844726591,1,-0.05818959067749374,-1.1818143986683054,137.0,3.1538804638714995,137.80000305175778,-1.6000106812338635,136.89999389648438,-0.05818959067749374 2476,2012-01-18,140.30000305175778,140.69999694824222,137.5,138.89999389648438,2336899.0,0.007902342870916623,1.9090921701495565,-13.999237107117835,89.41175150624387,85.71263036351282,-5.288066951079259,-9.533826607887477,-14.304158453453354,-20.429327413873466,14.868521478676817,3.199996948242216,5.160071654116848,8.2350028991699,-1.0708572826509624,17.540863080990746,3.5820728082594826,12.88793299008033,-6.242303840921835,92.85724017100672,5.4722837073965,4.6529300909104245,1,-4.350006103515568,-9.150005340576143,-15.825002670288058,-23.35000228881833,-6.0,2,-0.043478303427158305,1.2352888378271305,139.19999694824222,-1.1818143986683054,137.0,3.1538804638714995,137.80000305175778,-0.043478303427158305 2477,2012-01-19,140.19999694824222,141.0,139.10000610351562,140.8000030517578,1932595.0,-0.0007128018627247101,2.79998779296875,-0.42857298558052703,86.8965023735289,86.60410326643543,-4.413752423552779,-8.83123585149633,-13.965085503228778,-20.22913938873228,16.505622053080348,1.899993896484375,5.560202857758554,7.464997100830118,-2.1685560695313484,17.0985502711916,2.6482205156493706,12.281773686010851,-4.813838189925008,84.9056114884225,-0.8471250970467992,4.8167765851807385,1,-4.099998474121122,-8.899997711181669,-15.72499656677249,-23.249996185302763,-4.899993896484432,3,-0.0378031609637941,1.9090921701495565,140.30000305175778,1.2352888378271305,139.19999694824222,-1.1818143986683054,137.0,-0.0378031609637941 2478,2012-01-20,137.80000305175778,140.89999389648438,137.69999694824222,140.89999389648438,1824482.0,-0.017118359120724125,1.0645202573328358,5.166598850516542,74.55620874373288,86.30575198923498,-1.2868653703352209,-5.799217411638523,-11.242598866248741,-17.79778737192214,17.978557769304118,3.199996948242159,5.805381685446719,4.4750030517577954,-4.862611065616392,13.812617169131983,-0.1938040069292981,9.143810110444889,-1.2910760451040062,37.25503689032179,-44.766573064644476,4.668807058687096,1,-0.8500061035155966,-6.500003814697237,-12.050003051757784,-20.85000228881833,-4.400009155273409,4,-0.023222038297344816,2.79998779296875,140.19999694824222,1.9090921701495565,140.30000305175778,1.2352888378271305,139.19999694824222,-0.023222038297344816 2479,2012-01-23,138.19999694824222,138.80000305175778,136.89999389648438,138.0,1372546.0,0.002902713262888712,1.7142810432584537,-0.06451533512830585,73.29191663586485,84.74381258345835,-0.7989163429154758,-5.596155656536752,-11.32492191706018,-18.160585468238565,19.398795153817836,1.900009155273409,5.828634338161606,4.309997177124046,-4.754194053953455,13.374188408201547,-0.22209843841471866,8.842092792662811,2.800003051757784,31.707344304759193,-47.571487429377115,4.532095615538754,1,-0.4499969482422159,-6.899997711181669,-12.899995803833036,-21.249996185302763,-3.800003051757841,0,-0.015918936301179132,1.0645202573328358,137.80000305175778,2.79998779296875,140.19999694824222,1.9090921701495565,140.30000305175778,-0.015918936301179132 2480,2012-01-24,136.39999389648438,137.69999694824222,135.60000610351562,137.5,1906393.0,-0.013024624395845397,1.7999877929686818,-5.500114442663444,60.89741207126243,82.22200212161533,1.3114415193787465,-3.212659866662591,-9.347342469156033,-16.26641382941152,20.68987212800853,2.599990844726591,5.8638571556005274,2.034994506835943,-6.46497979638437,10.534968810056242,-2.214992644774213,6.2849816584461,4.518005981445299,14.81460550334281,-59.28846157317415,4.249987151610151,1,1.6500091552734375,-4.699993133544922,-11.524993896484375,-18.849994659423828,-0.5,1,-0.014662757254357506,1.7142810432584537,138.19999694824222,1.0645202573328358,137.80000305175778,2.79998779296875,140.19999694824222,-0.014662757254357506 2481,2012-01-25,138.60000610351562,138.60000610351562,136.19999694824222,136.89999389648438,1530241.0,0.016129122474161317,1.8235199080888618,-1.545457067554446,68.42103854222542,79.78318998577849,-0.43238269659863704,-4.708999375090855,-11.298643309560902,-18.27068914964731,21.804589015501513,2.400009155273409,6.0309568847694095,3.6350063323974666,-4.227301598233026,11.497314263027974,-0.2961476329177799,7.566160297712713,2.105274023437488,55.55561834899716,-16.490644048475716,3.931153965315251,1,-0.3000030517578125,-6.900005340576172,-13.725006103515625,-19.75000762939453,-3.20001220703125,2,-0.03246753103776279,1.7999877929686818,136.39999389648438,1.7142810432584537,138.19999694824222,1.0645202573328358,137.80000305175778,-0.03246753103776279 2482,2012-01-26,140.69999694824222,141.1999969482422,138.39999389648438,139.0,1753932.0,0.015151448428928571,1.0740786789264583,0.9999910243061956,71.87497019769671,77.72814742920494,-2.1642509874563984,-6.031350363772702,-13.113945335129642,-20.14637414551447,23.667951866565154,2.8000030517578125,5.752084596807009,5.044997406005876,-2.2379959162095133,12.327990728221266,1.4035007448981673,8.686494067113586,-5.099990844726591,91.07141397434934,17.411134610220472,3.6414966611077006,1,-2.2999954223633097,-8.899997711181669,-15.824996948242216,-20.749996185302763,-6.0,3,-0.045486809063959854,1.8235199080888618,138.60000610351562,1.7999877929686818,136.39999389648438,1.7142810432584537,138.19999694824222,-0.045486809063959854 2483,2012-01-27,141.10000610351562,142.0,139.69999694824222,140.0,1533450.0,0.0028429933471894042,-1.7058665134815492,0.6470635754099576,73.57512297939829,76.4237551378338,-2.2874801619729794,-5.815944068801883,-13.263880755948335,-20.3909232025039,25.325357054400204,2.300003051757784,5.729388970026321,4.865006256103527,-2.198398778322428,11.928411290529482,1.3333037388905495,8.396708773316504,-5.388000183105476,85.93758195646473,9.955416078088277,3.531702517212976,1,-2.3000030517578125,-7.550006866455078,-16.25000762939453,-21.150005340576172,-7.70001220703125,4,-0.04110561871629381,1.0740786789264583,140.69999694824222,1.8235199080888618,138.60000610351562,1.7999877929686818,136.39999389648438,-0.04110561871629381 2484,2012-01-30,137.80000305175778,140.39999389648438,136.60000610351562,140.0,1595269.0,-0.02338768893700016,1.5333380805362984,-1.9999861284505738,56.47667779318588,72.82240009368212,1.271666634566742,-1.962881126235942,-9.70186142206444,-16.957861219123032,26.609087121176024,4.5,5.383139950537526,1.1500030517577784,-5.185029707409711,7.485035810925268,-2.0175133278259807,4.3175194313415375,-1.8364773681640543,34.374985098824155,-37.481112291152655,3.1675163795837493,1,1.0000000000000284,-4.250003814697237,-12.975002288818331,-16.550003051757784,-8.100006103515568,0,-0.0319303995488357,-1.7058665134815492,141.10000610351562,1.0740786789264583,140.69999694824222,1.8235199080888618,138.60000610351562,-0.0319303995488357 2485,2012-01-31,139.30000305175778,141.10000610351562,137.60000610351562,139.0,2195325.0,0.010885340832950563,-1.258071184922303,-0.13636521268699245,59.420299469923556,69.49001653409098,-0.23764676274132057,-2.9360903125006814,-10.926684029501473,-18.257247309085614,27.464329480861615,3.5,4.9997497526887855,2.220002746581997,-3.5574855966720236,7.997491089836018,-0.6687414250450274,5.108746918209022,-3.0950183955077932,53.44835297243613,-16.100054861720345,2.888744171627012,1,-0.4999999999999716,-5.750003814697237,-14.800003051757784,-18.050003051757784,-8.800003051757784,1,-0.035175944349784216,1.5333380805362984,137.80000305175778,-1.7058665134815492,141.10000610351562,1.0740786789264583,140.69999694824222,-0.035175944349784216 2486,2012-02-01,143.3000030517578,143.89999389648438,138.5,139.30000305175778,1679519.0,0.028715002960292946,1.0769280428186603,13.333197701033859,63.79310685020159,66.92297258705462,-4.210079327498306,-6.455870850418108,-14.402701456222871,-22.01057958008056,28.22327436890253,5.399993896484375,4.826995268098358,5.705002593994152,-0.3697864372487345,11.779791625237038,2.6676080783726945,8.74239710961561,-6.863217781757811,91.78093358862236,23.514391221031573,3.037394515621445,2,-3.5500030517578125,-8.800006866455078,-18.85000228881836,-21.400001525878906,-8.900009155273438,2,-0.05163997904871409,-1.258071184922303,139.30000305175778,1.5333380805362984,137.80000305175778,-1.7058665134815492,141.10000610351562,-0.05163997904871409 2487,2012-02-02,144.3000030517578,145.0,142.5,143.3000030517578,1327052.0,0.006978366913494183,1.083338631537454,0.24999999999999822,63.94848689251405,65.74433682580808,-5.104080555700307,-6.862615785925243,-14.846623935289813,-22.757189492684233,29.05995915941244,2.5,4.36461754601072,6.105002593994129,-0.1359420997265488,12.345947287714807,2.9845302471337902,9.225474940854468,-7.415425264168761,91.66669694206378,25.271218840968814,3.120472346860333,2,-4.0,-9.250003814697266,-20.125003814697266,-22.400001525878906,-10.100006103515597,3,-0.06167712381877888,1.0769280428186603,143.3000030517578,-1.258071184922303,139.30000305175778,1.5333380805362984,137.80000305175778,-0.06167712381877888 2488,2012-02-03,146.39999389648438,147.0,143.8000030517578,144.6999969482422,1249425.0,0.014552950799130215,1.2068874799400173,1.6999969482421875,69.10567391107469,65.27919874527585,-6.54404978862803,-8.276446771780712,-16.26440403662184,-24.62094073692998,29.908389429201954,3.1999969482421875,3.8126539585899764,7.499993896484369,0.8883607436010834,14.111627049367655,4.194177320042741,10.805810472925998,-8.86618233190245,94.23070715725659,27.67372899585368,3.3058165764416425,2,-5.0999908447265625,-9.249992370605469,-22.29999542236328,-24.49999237060547,-11.899993896484375,4,-0.07991801527338127,1.083338631537454,144.3000030517578,1.0769280428186603,143.3000030517578,-1.258071184922303,139.30000305175778,-0.07991801527338127 2489,2012-02-06,146.0,146.5,144.10000610351562,146.39999389648438,1902108.0,-0.0027321988603852265,6.999898275774376,-0.23529094972668768,64.91228539821071,65.72529578160342,-5.499612569457952,-7.1398966543974325,-15.2114670600277,-24.008585556960156,30.802669925023373,2.399993896484375,3.418262908318326,6.400000000000006,-0.09923139592521579,12.899231395925227,3.150384302037395,9.649615697962616,-7.519569591876262,89.36169522010006,23.969277833835235,3.2496156979626063,2,-4.400001525878906,-7.849998474121094,-21.549999237060547,-24.099998474121094,-10.199996948242216,0,-0.08630141166791527,1.2068874799400173,146.39999389648438,1.083338631537454,144.3000030517578,1.0769280428186603,143.3000030517578,-0.08630141166791527 2490,2012-02-07,135.60000610351562,140.10000610351562,132.60000610351562,138.60000610351562,9022045.0,-0.07123283490742727,1.5,7.500114442664225,42.679130391381,62.865083764842936,5.3361192525602235,3.4611816911072992,-4.3046023021807684,-13.456146590959264,30.32126384348295,13.399993896484375,3.0959567785300237,-4.014994049072271,-10.473697175045572,2.4437090769010297,-7.244345612058908,-0.785642486085635,11.399993896484375,20.83334216365482,-39.387782540779426,3.229351562986648,2,4.1999969482421875,2.5499954223632812,-11.150005340576172,-13.400005340576172,0.899993896484375,1,-0.043510390042087455,6.999898275774376,146.0,1.2068874799400173,146.39999389648438,1.083338631537454,144.3000030517578,-0.043510390042087455 2491,2012-02-08,132.60000610351562,136.19999694824222,130.19999694824222,136.10000610351562,5504707.0,-0.022123892809487233,2.24325929347328,1.1666666666666667,39.14286548848421,59.22818324159711,8.264628751127418,6.577911087373309,-0.989778215116246,-10.25573012774612,29.82405676808083,6.0,2.7069958831057477,-6.874994659423834,-13.82136646539729,0.07137714654962224,-10.348180562410562,-3.401808756437106,14.111994018554697,14.285766186347782,-41.04437868989487,3.473185902986734,2,5.999992370605469,5.999992370605469,-7.650005340576172,-10.400005340576172,7.79998779296875,2,-0.01583714937295122,1.5,135.60000610351562,6.999898275774376,146.0,1.2068874799400173,146.39999389648438,-0.01583714937295122 2492,2012-02-09,131.80000305175778,133.69999694824222,131.0,133.0,2385960.0,-0.006033205240830175,1.0769280428186367,0.3428562709263474,41.017962430478896,55.610720958383844,8.570703808636381,7.353250221282451,0.11579632319291022,-9.320199828356834,28.959770128191575,2.699996948242216,2.679756666731862,-7.419998168945341,-15.10007245848388,0.2600761205931974,-11.26003531371461,-3.5799610241760718,14.251516943359405,9.52384412423163,-46.106021333273844,3.8400371447692665,2,6.79999542236331,6.79999542236331,-4.300003051757784,-9.100002288818331,8.199996948242216,3,0.019726788956943908,2.24325929347328,132.60000610351562,1.5,135.60000610351562,6.999898275774376,146.0,0.019726788956943908 2493,2012-02-10,131.39999389648438,131.60000610351562,128.80000305175778,130.80000305175778,2279437.0,-0.0030349707588119834,4.599920655507633,-0.499993642155067,39.82035750327902,53.76001870394975,8.325592044276618,7.640958606121586,0.5780206486697921,-8.763259527215041,28.051726916521623,3.0,2.2881979676294293,-7.500006866455067,-15.926280739633455,0.9262670067233216,-11.713143803044261,-3.2868699298658726,14.01746517675781,14.689216344666068,-42.1504686565447,4.213136936589194,2,6.500007629394531,6.500007629394531,-3.524995803833008,-7.849994659423814,8.0,4,0.021309004427836342,1.0769280428186367,131.80000305175778,2.24325929347328,132.60000610351562,1.5,135.60000610351562,0.021309004427836342 2494,2012-02-13,131.30000305175778,132.19999694824222,130.60000610351562,132.0,1614972.0,-0.0007609653681214246,1.9090984754954694,-1.1666793825182393,41.955849628229416,51.81952427709485,8.277010781401884,7.686094926173524,0.7564664638323109,-8.412716271198576,27.03347560602043,1.599990844726591,1.566161271976057,-7.314997863769548,-16.373699968235172,1.7437042406960757,-11.84434891600236,-2.7856468115367363,13.120408660195324,22.12388783037627,-38.37801939162248,4.529351052232809,2,6.599998474121122,6.599998474121122,-3.075006484985323,-7.4000053405761435,5.800003051757841,0,0.024371644126929715,4.599920655507633,131.39999389648438,1.0769280428186367,131.80000305175778,2.24325929347328,132.60000610351562,0.024371644126929715 2495,2012-02-14,131.10000610351562,132.60000610351562,130.39999389648438,131.30000305175778,2366088.0,-0.0015232059679641807,-1.749978542614368,0.28571117166207316,37.37372958943046,48.88403791478694,8.036655572071766,7.63984561537589,0.995526565097407,-7.925658548137378,25.52694938453025,2.20001220703125,0.7045967189231988,-7.109995269775396,-16.76333210453086,2.543341564980068,-11.936663687153128,-2.283326852397664,12.38318108882575,31.081147956764127,-28.80524444843992,4.826668417377736,2,6.799995422363281,6.799995422363281,-2.4750099182128906,-7.200008392333984,5.0,1,0.0358504708575762,1.9090984754954694,131.30000305175778,4.599920655507633,131.39999389648438,1.0769280428186367,131.80000305175778,0.0358504708575762 2496,2012-02-15,134.19999694824222,134.30000305175778,131.5,132.10000610351562,2356814.0,0.02364600076584944,1.4347820318046172,-10.50011444266586,39.41367446770655,46.157947645363876,3.922581632261057,4.278802365449536,-2.0479165139770146,-10.714454521994583,24.111364923768118,3.199996948242159,0.5341579429092462,-3.705004119873024,-13.465174059772863,6.055165820026815,-8.58508908982293,1.1750808500768812,8.402199195664139,98.18170720880785,40.49511904632338,4.880084969949917,2,3.7000045776366903,3.7000045776366903,-4.774997711181669,-9.499996185302763,-1.199996948242216,2,0.017138622235921774,-1.749978542614368,131.10000610351562,1.9090984754954694,131.30000305175778,4.599920655507633,131.39999389648438,0.017138622235921774 2497,2012-02-16,134.89999389648438,135.0,132.5,133.10000610351562,1830458.0,0.005216072758273738,1.5,0.857140781108072,39.99997046683083,42.923980596003446,1.9545067902091091,3.3322289367540634,-2.649827857341279,-11.212587073871362,22.480516214978447,2.5,0.16168188800639882,-2.740007019042963,-12.525580905438545,7.045566867352633,-7.632793962240754,2.152779924154828,6.874070661893057,98.38699753644269,42.445058054806736,4.8927869431977955,2,2.7500076293945312,3.0000076293945312,-4.574995040893555,-9.849994659423814,-1.0,3,0.040770943282772976,1.4347820318046172,134.19999694824222,-1.749978542614368,131.10000610351562,1.9090984754954694,131.30000305175778,0.040770943282772976 2498,2012-02-17,134.60000610351562,136.0,134.10000610351562,135.5,1715011.0,-0.0022237791441187538,1.0,-0.5,44.28571039315975,40.63213892877557,0.4521939955676828,3.562858597873742,-2.275784477552918,-10.651351530152255,21.357173176661902,1.899993896484375,-0.7270875101496017,-2.8799949645996037,-12.758753528295529,6.9987635990963355,-7.81937424644758,2.059384317248373,6.395614764464625,75.00013623903958,15.655541576351936,4.93937928184797,2,-0.15000152587890625,3.2999954223632812,-3.0250072479248047,-8.800006866455064,1.899993896484375,4,0.040118823563287664,1.5,134.89999389648438,1.4347820318046172,134.19999694824222,-1.749978542614368,131.10000610351562,0.040118823563287664 2499,2012-02-20,136.0,136.10000610351562,134.19999694824222,134.80000305175778,1842529.0,0.010401142890050785,1.7142810432583435,-1.3333389847750476,44.08600503923819,40.788458334093036,-2.811090250817358,2.097115925945502,-3.4710951462018045,-11.82081910322627,20.54204623228407,1.900009155273409,-1.7506133907792787,-1.3700012207031307,-11.263985526698974,8.523983085292727,-6.316993373701052,3.576990932294791,4.263883799006891,98.24551071325317,36.57893408758087,4.946992152997926,2,-3.5,1.9000015258789062,-4.075002670288086,-9.85000228881836,-1.0,0,0.02499995512120856,1.0,134.60000610351562,1.5,134.89999389648438,1.4347820318046172,134.19999694824222,0.02499995512120856 2500,2012-02-21,134.39999389648438,136.19999694824222,134.10000610351562,136.19999694824222,1933939.0,-0.01176475076114425,1.3333192048488538,-1.500006357844933,32.54897032908181,40.055803316381656,-1.563640461600471,3.7308891663045074,-1.7903866357779918,-9.922204612884514,20.272843433777638,2.099990844726591,-3.265533538410068,-2.8700073242187614,-12.845365649628349,7.105351001190826,-7.857686486923569,2.1176718384860465,5.176057057687558,61.7020378613004,3.6859032422792737,4.9876791627047945,2,-1.899993896484375,3.5000076293945312,-2.124998092651367,-8.249996185302734,-0.899993896484375,1,0.020089377452731316,1.7142810432583435,136.0,1.0,134.60000610351562,1.5,134.89999389648438,0.020089377452731316 2501,2012-02-22,134.10000610351562,134.39999389648438,132.30000305175778,134.30000305175778,2114017.0,-0.0022320521323817566,9.50051501163559,0.11110922731316857,29.435441942940614,38.768856595544065,-1.1493700852338122,3.8751432126920236,-1.2825667270615781,-9.317531244625997,19.893235380548507,2.099990844726591,-4.73664923187809,-2.9449951171874886,-12.996749415252737,7.106759180877759,-7.970872266220113,2.0808820318451353,4.82948197651146,46.153996635236176,-7.29138998788882,5.0258771490326275,2,-1.600006103515625,3.7999954223632812,-0.9000034332275391,-7.100002288818359,-3.100006103515625,2,0.014914242423345936,1.3333192048488538,134.39999389648438,1.7142810432583435,136.0,1.0,134.60000610351562,0.014914242423345936 2502,2012-02-23,134.30000305175778,134.30000305175778,133.0,133.10000610351562,1551859.0,0.0014914014850064827,1.1666772630749633,-6.000076295110194,23.580746163138713,36.964455335528484,-1.069966943593215,3.34246046071533,-1.358388806997425,-9.112783524608943,18.78707530298439,1.300003051757784,-4.7911594280705,-2.424998474121111,-12.39397568303886,7.543978734796653,-7.409487078579986,2.559490130337764,4.021715926573137,51.28213153879185,2.8720596933569524,4.98448860445888,2,-1.0000076293945028,3.599998474121122,-0.75000572204587,-7.000003814697223,1.800003051757841,3,-0.00967984379908593,9.50051501163559,134.10000610351562,1.3333192048488538,134.39999389648438,1.7142810432583435,136.0,-0.00967984379908593 2503,2012-02-24,135.30000305175778,135.30000305175778,133.89999389648438,134.5,1286505.0,0.007446016212036888,2.500009536706962,0.6666709052299553,27.234004699716095,35.32869478791589,-1.629982669818503,1.9875628796304738,-2.033053593776998,-9.744419612980863,17.30562677111339,1.400009155273409,-4.413684730312411,-1.1349983215332315,-10.903533848670833,8.633537205604384,-6.019266085102032,3.749269442035569,2.4504129709787605,76.92319730818778,32.30139781091512,4.884267763568807,2,-2.000007629394503,2.599998474121122,-1.6000041961669638,-7.850002288818331,3.699996948242216,4,-0.010347443634113218,1.1666772630749633,134.30000305175778,9.50051501163559,134.10000610351562,1.3333192048488538,134.39999389648438,-0.010347443634113218 2504,2012-02-27,133.39999389648438,134.60000610351562,132.19999694824222,134.39999389648438,2064658.0,-0.01404293505112919,2.428524718807179,-1.2499952316466523,42.66661105674447,35.91679272872856,0.6696583581637583,3.732394648697607,0.16402499203232423,-7.547223898331453,17.24204172106536,3.100006103515568,-4.097416369399298,-2.81500701904298,-12.652051899571092,7.022037861485131,-7.733529459307022,2.1035154212210614,3.8133973479934298,29.999923706053977,-16.90263906554617,4.918522440264054,2,0.45000457763671875,4.500007629394531,0.7250041961669922,-5.949993133544922,5.400009155273409,0,0.023238427626324887,2.500009536706962,135.30000305175778,1.1666772630749633,134.30000305175778,9.50051501163559,134.10000610351562,0.023238427626324887 2505,2012-02-28,134.39999389648438,134.69999694824222,132.5,134.10000610351562,1868540.0,0.007496252217042754,3.888915262283163,-0.29998779296875,56.92304622484938,37.8622784795222,0.20896368759471784,2.4732825582162548,-0.5211605619376201,-8.22683483287841,16.967681399520156,2.199996948242216,-3.6483876346193824,-1.5700065612792855,-11.32729160994964,8.187278487391069,-6.448649085614477,3.308635963055906,2.3085940564302234,70.96750376546834,19.11547046339168,4.87864252433518,2,-0.19999694824215908,3.5000076293945312,0.12500572204589844,-6.949993133544922,2.0,1,0.00446433133008739,2.428524718807179,133.39999389648438,2.500009536706962,135.30000305175778,1.1666772630749633,134.30000305175778,0.00446433133008739 2506,2012-02-29,135.89999389648438,136.80000305175778,135.0,135.60000610351562,2057985.0,0.011160714792556536,-1.4000040690103788,1.0,64.96350690155626,40.636004750047256,-1.1449342481977567,0.4115684499541885,-1.6437397860133274,-9.46472616627264,15.712221144972583,2.400009155273409,-3.223305318767558,0.2999938964843807,-8.82786814454758,9.427855937516327,-4.2639371240315995,4.863924917000361,-7.099990844726591,80.43460954137485,22.26880601162197,4.563931020515974,2,-1.399993896484375,2.0000076293945312,-1.0249919891357422,-8.449993133544922,0.100006103515625,2,-0.017660000031438305,3.888915262283163,134.39999389648438,2.428524718807179,133.39999389648438,2.500009536706962,135.30000305175778,-0.017660000031438305 2507,2012-03-01,135.39999389648438,136.39999389648438,135.0,135.10000610351562,1523877.0,-0.0036791760298447995,-4.5999755859375,1.0,64.4927984926924,42.88123676110643,-0.6331310310361289,0.2219967858645191,-0.8900753964468322,-8.691686919125772,14.135942794823706,1.399993896484375,-2.6015421864043446,0.2449943542480355,-7.913298837128394,8.403287545624465,-3.834152241440165,4.324140949936236,-6.439990844726594,69.56505874626019,5.656046362632473,4.079146595688212,3,-0.899993896484375,2.5000076293945312,-0.3999919891357422,-7.949993133544922,-0.399993896484375,3,-0.03249626362500613,-1.4000040690103788,135.89999389648438,3.888915262283163,134.39999389648438,2.428524718807179,133.39999389648438,-0.03249626362500613 2508,2012-03-02,134.69999694824222,136.0,134.19999694824222,136.0,1305875.0,-0.005169844754773889,1.769228963461111,-4.333519837232865,61.80556438589605,44.85007668851286,0.09224139149088728,0.0005445743941550063,0.08647236113395707,-7.766253979136849,12.13550756689004,1.800003051757784,-2.2568640769347894,0.12999725341799717,-6.078010053570438,6.338004560406432,-2.9740064000762345,3.234000906912229,-5.583193896484431,54.347753975573376,-14.23348982916442,3.104003653494218,3,-0.19999694824221592,3.2000045776366903,0.40000343322751064,-7.149997711181669,0.4000091552734091,4,0.010393535166978163,-4.5999755859375,135.39999389648438,-1.4000040690103788,135.89999389648438,3.888915262283163,134.39999389648438,0.010393535166978163 2509,2012-03-05,133.39999389648438,134.5,132.69999694824222,134.5,1201280.0,-0.009651099340836411,2.272714662227719,0.8461565548082864,57.41933006893051,47.613449992940495,1.1003631394721936,0.32484175988980724,1.624607773613377,-6.225328377178414,10.189811243555194,2.0,-2.002823021866135,-0.5400054931640739,-3.646803941341801,2.5667929550136535,-2.0934047172529517,1.013393730924804,-4.129526844726598,20.930075761608343,-50.23030786426103,1.553399224088865,3,1.100006103515625,4.500007629394531,2.7750072479248047,-5.449993133544922,5.800003051757841,0,0.04197905816893144,1.769228963461111,134.69999694824222,-4.5999755859375,135.39999389648438,-1.4000040690103788,135.89999389648438,0.04197905816893144 2510,2012-03-06,129.69999694824222,132.39999389648438,129.60000610351562,132.30000305175778,2655265.0,-0.027736110326311403,1.0,2.363628797336611,36.02482352851967,48.34560350244927,4.541098749037474,3.7525569347817225,5.524652568192067,-2.317848745389199,10.6876356835329,3.79998779296875,-2.0038291158466848,-3.9450019836425554,-7.479178783498128,-0.41082518378698296,-5.712090383570342,-2.177913583714769,-0.27893917648444244,1.3887623209479716,-63.612606598682866,1.7670883999277816,3,3.500007629394503,8.20000457763669,6.475004196166964,-1.7499961853027628,7.199996948242159,1,0.07016196081444015,2.272714662227719,133.39999389648438,1.769228963461111,134.69999694824222,-4.5999755859375,135.39999389648438,0.07016196081444015 2511,2012-03-07,130.5,131.80000305175778,129.5,129.5,1657614.0,0.006168103859532259,-3.600006103515568,-0.38461448173058577,36.41975657494419,49.77216021487211,3.5500586266709035,2.937781628774303,4.947789496073625,-2.8876435809764587,10.719484914871742,2.300003051757784,-2.102479902403047,-3.0399986267089787,-6.821057621738646,0.7410603683206887,-4.930528124223798,-1.1494691291941592,6.300003051757784,14.492766443018324,-44.373536869358226,1.8905294975148292,3,2.6500015258789062,7.400001525878906,5.67500114440918,-2.549999237060547,9.100006103515625,2,0.04521068119911398,1.0,129.69999694824222,2.272714662227719,133.39999389648438,1.769228963461111,134.69999694824222,0.04521068119911398 2512,2012-03-08,134.39999389648438,134.39999389648438,131.60000610351562,131.60000610351562,1540236.0,0.02988501070102978,1.0,2.79998779296875,49.494918357721716,52.24559506576162,-0.3735418828776176,-0.7983732631839757,1.3111830373315456,-6.569138358551285,10.41489636171419,3.899993896484375,-1.644949700351276,0.7299957275390625,-2.977235995573693,4.437227450651818,-1.123620134017301,2.583611589095426,2.2540090942382562,75.384521484375,17.792384751772765,1.8536158615563711,3,-1.2499923706054688,3.5000076293945312,2.725004196166992,-5.499996185302734,7.5,3,0.011904807858458266,-3.600006103515568,130.5,1.0,129.69999694824222,2.272714662227719,133.39999389648438,0.011904807858458266 2513,2012-03-09,134.19999694824222,135.10000610351562,133.69999694824222,134.89999389648438,1600990.0,-0.0014880725991416321,1.5454217586105932,-0.24999999999998984,45.16127973722059,52.52278047470342,-0.38665047971815625,-0.39827115689809034,1.6938553740353939,-6.146393514850445,9.563226910241319,1.400009155273409,-1.069556398210409,0.38999862670900143,-3.1646254021663935,3.9446226555843964,-1.3873133877287103,2.167310641146713,2.310925982665964,83.9284254581724,30.17831585595016,1.777312014437704,3,-1.0499954223633097,3.7000045776366903,3.4750041961669638,-4.749996185302763,6.199996948242159,4,0.005961274738823796,1.0,134.39999389648438,-3.600006103515568,130.5,1.0,129.69999694824222,0.005961274738823796 2514,2012-03-12,134.5,135.10000610351562,132.89999389648438,133.69999694824222,824370.0,0.002235492239791137,1.1999954223982057,-1.1428664850136299,50.28903518520479,51.78566813696513,-0.5746377090638646,-0.47036217727543317,1.5837801431976288,-6.1956920643265505,8.92377405881773,2.20001220703125,-0.3591483574351173,0.5300018310546761,-2.8317630242175937,3.891766686326946,-1.1508805965814588,2.210884258690811,1.870704472290015,89.2856169721146,35.03188639699793,1.680882427636131,3,-1.3499984741210938,3.1500015258789062,4.725002288818359,-4.049999237060547,6.899993896484375,0,0.004461011922049174,1.5454217586105932,134.19999694824222,1.0,134.39999389648438,-3.600006103515568,130.5,0.004461011922049174 2515,2012-03-13,135.80000305175778,136.60000610351562,134.80000305175778,134.80000305175778,1432717.0,0.009665450198942604,-2.600006103515682,1.2499952316466523,54.644799630453846,50.63914510684264,-1.8496783829944832,-1.4758678798337996,0.4540415546972838,-7.2779973324955165,8.18616730904785,2.100006103515625,0.244380154714122,1.5950050354003622,-1.5735747170073466,4.763584787808071,0.010715159196507784,3.1792949116042166,-6.300003051757784,88.73236106991918,32.072115559033335,1.58428987620385,3,-2.7499999999999716,-1.3499984741210653,4.074996948242216,-5.350002288818331,7.800003051757841,1,0.025036773343728003,1.1999954223982057,134.5,1.5454217586105932,134.19999694824222,1.0,134.39999389648438,0.025036773343728003 2516,2012-03-14,136.5,137.0,135.60000610351562,136.19999694824222,1457160.0,0.0051546165869778005,1.153831707689238,0.3000030517577841,55.85105476362285,49.67895135916824,-2.7441953851878225,-2.1025165923668965,-0.13819373710737182,-7.811497649184645,7.8607984035958935,1.399993896484375,0.5010793576309425,2.180001831054682,-1.150622331007554,5.510625993116918,0.5146897500235639,3.8453139120857998,-6.8579998779297,90.74073027516714,32.020462140852054,1.665312081031112,3,-3.25,-3.5999984741210938,2.4750022888183594,-6.049999237060547,-2.600006103515625,2,0.0029303582160027375,-2.600006103515682,135.80000305175778,1.1999954223982057,134.5,1.5454217586105932,134.19999694824222,0.0029303582160027375 2517,2012-03-15,140.39999389648438,140.89999389648438,136.5,136.5,3961395.0,0.028571383857028287,-1.256410657693963,12.999847413662796,61.75113263124157,49.67290338642886,-6.5490553245033425,-5.8703113023229605,-3.8603194490360124,-11.48070846137199,8.016819169022483,4.399993896484375,0.5470695188053298,5.804995727539051,1.5054369932583143,10.104554461819788,3.6552163603986685,7.954775094679434,-10.463673779296897,93.75,35.79012200709857,2.149779367140372,3,-5.1999969482421875,-5.549995422363281,-1.7999954223632812,-9.949993133544922,-9.199996948242159,3,-0.005697919001040552,1.153831707689238,136.5,-2.600006103515682,135.80000305175778,1.1999954223982057,134.5,-0.005697919001040552 2518,2012-03-16,140.0,140.30000305175778,139.10000610351562,139.5,2177433.0,-0.0028489595005202206,1.1818005271189402,0.1282053288469815,66.33666357965481,50.66371822095378,-5.94318279829568,-5.317659847070786,-3.2834380753651544,-10.861091425510153,8.467172379413473,1.29998779296875,0.33334159711850475,5.135002136230469,0.20249987319664342,10.067504399264294,2.668751004713556,7.601253267747381,-9.405859456054714,88.75007629394531,26.127640130844753,2.4662511315169158,3,-4.8000030517578125,-5.150001525878906,-1.4000015258789062,-7.049999237060547,-6.100006103515625,4,0.013571384974888412,-1.256410657693963,140.39999389648438,1.153831707689238,136.5,-2.600006103515682,135.80000305175778,0.013571384974888412 2519,2012-03-19,139.39999389648438,140.60000610351562,139.30000305175778,140.0,1396931.0,-0.004285757882254493,-2.2500572213319527,-1.20001220703125,62.62627041056964,53.619434541181555,-4.919958371159055,-4.690351236866093,-2.500198106702328,-10.149701500882088,9.000862593145492,1.300003051757841,0.14461421443297695,4.364996337890631,-0.9516203043605742,9.681612980141836,1.706688016765014,7.023304659016247,-8.187502151386752,75.40979915901444,13.271119611175244,2.658308321125607,3,-4.1999969482421875,-4.1999969482421875,-1.4999923706054688,-5.899993896484375,-7.0,0,0.007173601461866408,1.1818005271189402,140.0,-1.256410657693963,140.39999389648438,1.153831707689238,136.5,0.007173601461866408 2520,2012-03-20,137.10000610351562,139.30000305175778,135.89999389648438,139.10000610351562,1848286.0,-0.016499195793915677,1.8333481683049149,3.3332994252581254,52.91265443986847,55.45197874839537,-1.6314551934910924,-2.295400233568273,-0.14630986033256477,-7.771330633310498,9.196529769012493,3.5,-0.011808365637421048,1.9300079345703125,-3.4553911723121757,7.315407041452801,-0.7626916188709174,4.622707488011542,-5.306264229334801,28.3019519778891,-30.22025700606419,2.6926995534412392,3,-0.850006103515625,-1.9000091552734375,0.7999954223632812,-3.600006103515625,-2.5,1,0.03136387747293101,-2.2500572213319527,139.39999389648438,1.1818005271189402,140.0,-1.256410657693963,140.39999389648438,0.03136387747293101 2521,2012-03-21,136.10000610351562,138.89999389648438,135.5,138.19999694824222,1573058.0,-0.007293945700082349,-1.0606004559137001,1.0499954223632955,51.658798618463315,55.69240988847776,0.27540509088316867,-1.1993753402017546,0.893858319322618,-6.616534315348673,8.944113401077558,3.399993896484375,-0.021408812336773053,0.8300079345703182,-4.546001513949591,6.206017383090227,-1.8579967896896221,3.5180126588302585,-3.7598891079965995,11.111236697994315,-44.1133299756848,2.688004724259949,3,0.79998779296875,-0.9000091552734375,1.7999954223632812,-1.8000068664550781,-2.100006103515625,2,0.05510653683803368,1.8333481683049149,137.10000610351562,-2.2500572213319527,139.39999389648438,1.1818005271189402,140.0,0.05510653683803368 2522,2012-03-22,133.0,137.19999694824222,132.10000610351562,135.89999389648438,1815794.0,-0.022777413405535074,-1.1702173249615404,1.3809554950045226,46.38298286793989,55.8281546807799,3.526820633517019,1.8954235025625223,3.9504815599264873,-3.3047378955797058,9.014335424258949,5.099990844726591,0.6278237839814551,-2.204998016357422,-7.661226120057876,3.251230087343032,-4.933112068207635,0.5231160354927908,7.899993896484375,10.588163488051471,-42.89884870756949,2.728114051850224,3,3.5,2.1999969482421875,4.900001525878906,1.2999992370605469,0.5,3,0.006766871402138053,-1.0606004559137001,136.10000610351562,1.8333481683049149,137.10000610351562,-2.2500572213319527,139.39999389648438,0.006766871402138053 2523,2012-03-23,133.89999389648438,134.80000305175778,132.0,133.0,1202459.0,0.006766871402138053,1.074066957524267,-0.31034337609311036,51.082252226068114,55.9162899075425,2.882971260630029,0.9330021467289953,2.9876539234488177,-4.025475789893505,9.436725493045225,2.800003051757784,1.2916965194440309,-1.2350036621093636,-6.721936039322884,4.251928715104157,-3.978469850716124,1.5084625264973965,6.8240002441406205,22.09293660509927,-34.045332234161165,2.743466188606759,3,2.5500030517578125,1.3000030517578125,3.8750076293945312,0.4000053405761719,2.20001220703125,4,-0.02016427984552016,-1.1702173249615404,133.0,-1.0606004559137001,136.10000610351562,1.8333481683049149,137.10000610351562,-0.02016427984552016 2524,2012-03-26,136.5,136.5,133.80000305175778,134.10000610351562,1023405.0,0.019417522195898318,1.2500031789224961,2.6666779695500322,65.45456310935495,57.117374738531495,0.6666001165031332,-1.499744021288194,0.37952131768079767,-6.480381967431242,9.189910859253363,2.699996948242216,1.5068290276398955,1.2100021362304574,-4.245618237542715,6.6656225100036295,-1.5178080506561287,3.9378123231170434,3.8750343749999843,61.643809846304585,-1.3612486122473868,2.7278101868865914,3,-0.0500030517578125,-1.3000030517578125,-0.3249969482421875,-2.200000762939453,-3.100006103515625,0,-0.019047663762019273,1.074066957524267,133.89999389648438,-1.1702173249615404,133.0,-1.0606004559137001,136.10000610351562,-0.019047663762019273 2525,2012-03-27,135.0,137.10000610351562,134.60000610351562,136.80000305175778,1231219.0,-0.01098901098901095,1.0833253860776797,-0.7500031789224606,59.91190226838554,57.56858001683848,2.2810639468360705,0.05007929829525892,1.7828738054668634,-4.837741313645523,8.896198424664536,2.5,1.8236183590952066,-0.3199981689453182,-5.761592579854067,5.121596241963431,-3.0407953743996927,2.4007990365090564,5.040032999999994,43.47829932905497,-24.603115923351204,2.7207972054543705,3,1.4499969482421875,0.1999969482421875,0.20000076293945312,-0.7000007629394531,-2.0,1,-0.01925930447048607,1.2500031789224961,136.5,1.074066957524267,133.89999389648438,-1.1702173249615404,133.0,-0.01925930447048607 2526,2012-03-28,133.5,135.19999694824222,133.19999694824222,134.5,1343552.0,-0.011111111111111072,-1.4999904632933043,0.5555546136566019,47.783264931823986,56.01659471690319,3.6998393242643033,1.43461209840342,3.131341589888393,-3.1864078218714837,9.454217012519017,2.0,1.9842164720896278,-1.699998474121088,-7.193343940981293,3.7933469927391172,-4.446671207551191,1.0466742593090146,6.218431679999981,28.8461707752935,-36.72884414760016,2.746672733430105,3,2.8000030517578125,1.6999969482421875,1.7000007629394531,0.7999992370605469,-2.899993896484375,2,0.00823974609375,1.0833253860776797,135.0,1.2500031789224961,136.5,1.074066957524267,133.89999389648438,0.00823974609375 2527,2012-03-29,131.0,134.10000610351562,130.10000610351562,133.0,2060393.0,-0.01872659176029967,-1.1052699208146612,2.0,42.92035786601015,53.41478297094267,5.281648296379643,3.7819780823881217,5.450858878736142,-0.5768161352477819,10.325313171160497,4.0,1.8902044479625033,-3.9799987792968636,-9.783300973302147,1.8233034147084197,-6.8816498762995195,-1.0783476822942077,8.409694412799979,12.8570556640625,-48.31455394178114,2.9016510970026426,3,4.350006103515625,4.1999969482421875,4.200000762939453,3.299999237060547,-1.399993896484375,3,0.022900763358778553,-1.4999904632933043,133.5,1.0833253860776797,135.0,1.2500031789224961,136.5,0.022900763358778553 2528,2012-03-30,136.10000610351562,136.5,132.0,132.19999694824222,3554008.0,0.03893134430164591,-1.0930217703731304,-1.9500045776367045,52.919719817384546,52.336277349477655,-0.4802535739025302,-1.2730341809857748,0.3032822319176489,-5.48377015130734,10.703851411569001,5.5,1.8291858007474104,1.0500068664550781,-4.772816047872084,6.87282978078224,-1.8614045907085028,3.961418323618659,2.7511070107272815,85.71428571428571,26.938172017721982,2.9114114571635805,3,-1.4000015258789062,-0.9000091552734375,-0.5000076293945312,-1.8000068664550781,-4.100006103515625,4,-0.019103644282999488,-1.1052699208146612,131.0,-1.4999904632933043,133.5,1.0833253860776797,135.0,-0.019103644282999488 2529,2012-04-02,139.0,139.0,136.0,136.39999389648438,1837765.0,0.02130781606489185,1.3076868903834642,0.6666666666666715,55.51723902063783,52.625675636229815,-3.8475661674730475,-3.9336593848656776,-2.624459798649724,-8.179872308741608,10.37714155219786,3.0,1.3448026493016982,3.6700004577636776,-2.353846918692625,9.69384783421998,0.6580767695355121,6.681924145991843,-8.899993896484375,100.0,43.153703328642294,3.011923688228155,4,-4.4499969482421875,-3.8000030517578125,-3.4000015258789062,-4.700000762939453,-6.199996948242216,0,-0.020863265442333634,-1.0930217703731304,136.10000610351562,-1.1052699208146612,131.0,-1.4999904632933043,133.5,-0.020863265442333634 2530,2012-04-03,138.80000305175778,140.0,137.5,138.10000610351562,1203146.0,-0.001438826965771356,-1.6315662669953983,0.2692289634611438,54.03509523363355,52.88970859347096,-3.778404707693028,-3.1799974984616313,-2.3970787165568197,-7.837348549123163,9.238928098550435,2.5,0.7500889277029614,3.0150032043456747,-2.577576303387417,8.607582712078766,0.21871345047912882,5.811292958212221,-8.521997070312466,87.87881123170843,33.86090248105091,2.7962897538665445,4,-3.7499999999999716,-3.6000061035155966,-2.925003051757784,-4.500003814697237,-9.5,1,-0.03890496424023693,1.3076868903834642,139.0,-1.0930217703731304,136.10000610351562,-1.1052699208146612,131.0,-0.03890496424023693 2531,2012-04-04,136.39999389648438,138.0,134.60000610351562,138.0,2165765.0,-0.017291131862428366,3.249976158233039,-2.2857329700273405,42.5925925925926,52.46855411843236,-1.4878282790090225,-0.332352090799759,-0.0679329619323994,-5.286564216222985,8.13894694024624,4.199996948242159,0.19585897157384125,0.31999435424805256,-4.69098284340879,5.330971551904895,-2.1854942445803545,2.8254829530764596,-5.733108154296872,63.63627956584865,14.039275804865099,2.5054885988284163,4,-1.3499908447265625,-1.1999969482421875,-0.3499946594238281,-2.099994659423828,-9.399993896484375,2,-0.024926642585223813,-1.6315662669953983,138.80000305175778,1.3076868903834642,139.0,-1.0930217703731304,136.10000610351562,-0.024926642585223813 2532,2012-04-05,136.0,139.39999389648438,135.39999389648438,136.60000610351562,875560.0,-0.0029325067036874986,-3.4443992336775002,0.3750023841766961,42.5925925925926,51.525258603601756,-0.6901039296469662,0.20412170491186998,0.1873891809055408,-4.733397006707605,7.810152233273798,4.0,0.006869419572353763,-0.15999984741210938,-5.108747041107449,4.78874734628323,-2.6343734442597793,2.3143737494355605,-4.959789687500006,50.0,5.134362423460431,2.474373596847667,4,-0.9499969482421875,-0.8000030517578125,0.20000076293945312,-1.2999992370605469,-9.900001525878906,3,-0.0397058374741498,3.249976158233039,136.39999389648438,-1.6315662669953983,138.80000305175778,1.3076868903834642,139.0,-0.0397058374741498 2533,2012-04-10,135.0,137.10000610351562,133.60000610351562,135.0,1551035.0,-0.007352941176470562,-1.5000108991825614,-0.0,41.97081226896017,48.915952954668995,0.5390254739272109,1.3356061640755286,1.015219058141298,-3.6068375099214336,7.8668964282344085,3.5,-0.11562619878753821,-1.1999999999999886,-6.09467932987306,3.6946793298730825,-3.64733966493651,1.2473396649365327,-3.6013981000000115,21.874925494122976,-18.33696107518128,2.4473396649365298,4,0.0500030517578125,0.1999969482421875,1.2000007629394531,-0.2999992370605469,-13.099998474121094,1,-0.03999995478877316,-3.4443992336775002,136.0,3.249976158233039,136.39999389648438,-1.6315662669953983,138.80000305175778,-0.03999995478877316 2534,2012-04-11,135.10000610351562,136.30000305175778,134.39999389648438,134.5,1424699.0,0.0007407859519676929,-3.749914171275916,100.0,46.031747953991136,47.37371358640295,0.24534677691363527,1.3521829093548945,0.847040374566518,-3.5560638182743105,7.6886814896784585,1.900009155273409,0.1518798300036508,-1.1299942016601676,-5.9880194335929104,3.728031030272575,-3.559006817626539,1.2990184143062038,-3.3573482795156337,23.437522351763107,-17.525726100633946,2.4290126159663656,4,-0.0500030517578125,0.0999908447265625,1.0999946594238281,-0.4000053405761719,-10.600006103515625,2,-0.022946010092259717,-1.5000108991825614,135.0,-3.4443992336775002,136.0,3.249976158233039,136.39999389648438,-0.022946010092259717 2535,2012-04-12,139.19999694824222,139.80000305175778,135.69999694824222,135.89999389648438,1873555.0,0.030347821313828183,-1.2162213433519085,5.499949137887235,55.47701503610621,48.22857470910098,-3.5718383525925788,-2.6140525134941583,-3.3232432509600187,-7.484692946355068,7.920878532182315,4.699996948242159,0.34119285928079535,2.7999969482422102,-2.229598159015694,7.829592055500115,0.28519939461324384,5.314794501871177,-7.127045437202213,90.32247743790126,43.70015734782967,2.5147975536289557,4,-4.149993896484403,-4.000000000000028,-2.999996185302763,-3.149997711181669,-13.399993896484418,3,-0.04597696865513656,-3.749914171275916,135.10000610351562,-1.5000108991825614,135.0,-3.4443992336775002,136.0,-0.04597696865513656 2536,2012-04-13,136.89999389648438,139.60000610351562,136.10000610351562,139.19999694824222,1364512.0,-0.01652301079153784,1.258048955764583,-0.6969699772043176,57.09089799360794,49.803079167722956,-0.8256533022752421,-0.2978156052384975,-1.2506601856759403,-4.927563302658541,8.302060818453336,3.5,-0.10605256964521459,0.47999420166016193,-4.554453912549661,5.514442315869985,-2.0372298554447354,2.9972182587650593,-4.50996044588598,53.225635762681655,1.9607505672749355,2.5172240571049063,4,-0.899993896484375,-1.6999969482421875,-1.3499908447265625,-0.8499946594238281,-16.399993896484375,4,-0.05551491003332876,-1.2162213433519085,139.19999694824222,-3.749914171275916,135.10000610351562,-1.5000108991825614,135.0,-0.05551491003332876 2537,2012-04-16,139.60000610351562,140.60000610351562,136.10000610351562,136.60000610351562,2207423.0,0.019722515174637856,-1.25,-1.3043460954137287,59.72697720973686,50.55944110020654,-2.4333583895325432,-3.2262451116116893,-4.183644830004539,-7.347347885194836,7.942593209325513,4.5,-0.2393307823338091,3.220005798339855,-1.6925347601708722,8.132546356850582,0.7637355190844914,5.676276077595219,-6.905573990941178,85.71428571428571,29.48870839331139,2.4562702792553575,4,-2.5,-4.100006103515625,-4.075004577636719,-3.550006866455078,-17.50000762939453,0,-0.09025791943141115,1.258048955764583,136.89999389648438,-1.2162213433519085,139.19999694824222,-3.749914171275916,135.10000610351562,-0.09025791943141115 2538,2012-04-17,141.89999389648438,142.39999389648438,138.89999389648438,139.60000610351562,1737673.0,0.016475556535887836,1.1212199678177077,0.76666259765625,59.31033430428339,50.98089613172271,-4.273501399307634,-5.667149469218714,-6.76238172730524,-9.306180867333865,7.723815286038913,3.5,0.15798200190286593,5.424993896484381,0.15706825604812025,10.692919536920641,2.7910310762662505,8.058956716702511,-8.731227344453458,93.75,36.63138553339405,2.633962820218137,4,-3.899993896484375,-5.649993896484375,-6.374992370605469,-5.849994659423828,-21.79999542236328,1,-0.11134599085246843,-1.25,139.60000610351562,1.258048955764583,136.89999389648438,-1.2162213433519085,139.19999694824222,-0.11134599085246843 2539,2012-04-18,140.39999389648438,141.6999969482422,138.5,141.1999969482422,1102044.0,-0.010570824978993643,2.5555461365659307,-0.3478292598784598,59.31033430428339,51.56703380623936,-2.8541749598401793,-4.309332438779904,-5.551413193701421,-7.489445542047093,7.362399782701363,3.399993896484375,0.9130817274782714,3.8749938964843693,-1.5270998578513684,9.277087650820107,1.1739470193165005,6.576040773652238,-6.492729156897184,70.14924013473276,10.838210664807278,2.701046877167866,4,-2.399993896484375,-4.149993896484375,-4.874992370605469,-4.349994659423828,-18.699996948242173,2,-0.13176633315415487,1.1212199678177077,141.89999389648438,-1.25,139.60000610351562,1.258048955764583,136.89999389648438,-0.13176633315415487 2540,2012-04-19,141.39999389648438,142.6999969482422,140.5,141.3000030517578,1543758.0,0.007122507432139047,-1.588236350091104,-0.12498807911651949,63.85963841488485,53.93003889760516,-3.8516201108767234,-5.239292021440036,-6.499509592779873,-8.18284035752356,8.122376158675806,2.3000030517578125,1.0664070491135647,4.659994506835943,-1.1642356278090062,10.484224641480893,1.7478794395134685,7.572109574158418,-6.813310824345422,80.30295674127301,16.43036090292597,2.912115067322474,4,-3.2499923706054688,-4.999992370605469,-5.999992370605469,-4.249992370605469,-17.099990844726577,3,-0.11951905676075536,2.5555461365659307,140.39999389648438,1.1212199678177077,141.89999389648438,-1.25,139.60000610351562,-0.11951905676075536 2541,2012-04-20,143.60000610351562,144.10000610351562,140.8000030517578,141.5,2299426.0,0.015558785728391422,1.1290300351443676,21.001983824202654,72.34042668317352,57.2353537965586,-5.501440206222128,-7.218721229337916,-8.524269961719824,-10.14337082461185,8.92083134511662,3.3000030517578125,0.9707752814783532,6.485006713867193,-0.0839068364403488,13.053920264174735,3.2005499387134364,9.76946348902095,-8.201991643766348,93.75,22.45664852631596,3.284456775153767,4,-4.75,-6.5,-9.85000228881836,-5.700004577636719,-20.900009155273423,4,-0.12395544773811851,-1.588236350091104,141.39999389648438,2.5555461365659307,140.39999389648438,1.1212199678177077,141.89999389648438,-0.12395544773811851 2542,2012-04-23,133.89999389648438,143.10000610351562,133.69999694824222,142.89999389648438,4735978.0,-0.06754882865421952,-1.0000032465529785,-4.285701829596152,46.64632472731908,57.754855180820705,4.324082987591311,2.6900959879155835,1.2676828425955193,-0.2610440905083067,8.434750731720914,9.900009155273409,0.7002617907947695,-3.26000518798827,-9.721681860457778,3.2016714844812384,-6.490843524223038,-0.029166851753501533,10.20001220703125,1.9230458863658693,-64.75589242978732,3.230838336234757,4,5.000007629394531,3.20001220703125,-0.8249931335449219,4.000007629394531,-14.199996948242173,0,-0.10007464157797996,1.1290300351443676,143.60000610351562,-1.588236350091104,141.39999389648438,2.5555461365659307,140.39999389648438,-0.10007464157797996 2543,2012-04-24,131.19999694824222,133.0,129.80000305175778,131.5,3203856.0,-0.02016427984552016,-1.0645202573328347,0.03333367241753157,38.03681297464287,56.866529072004234,7.183818534509129,5.45724010173754,4.043037267221166,2.4860674996103,8.187579824838615,4.099990844726591,0.922609825895421,-5.825002288818325,-12.674627760022958,1.024623182386307,-9.249815024420656,-2.400189553215995,12.900009155273409,9.790165018967155,-50.49797931537137,3.42481273560232,4,5.750007629394503,5.750007629394503,3.8250007629394247,6.70000457763669,-15.000000000000014,1,-0.06935974608071849,-1.0000032465529785,133.89999389648438,1.1290300351443676,143.60000610351562,-1.588236350091104,141.39999389648438,-0.06935974608071849 2544,2012-04-25,133.89999389648438,134.89999389648438,131.19999694824222,132.19999694824222,2357776.0,0.020579245511013866,-1.0000000000000153,-5.666598850516692,43.019934226399464,55.482408982036816,4.800525290349924,2.6904085818199803,1.4545492006788265,-0.1426525647074186,8.334079192412622,3.699996948242159,1.2494295606599053,-2.9950050354003963,-9.983861365267416,3.993851294466623,-6.489433200333906,0.4994231295331133,9.628012084960943,28.67125852971476,-26.964960757693166,3.494428164933513,4,3.0500106811523438,3.0500106811523438,1.1250038146972656,4.000007629394531,-19.699996948242173,2,-0.1030619570679876,-1.0645202573328347,131.19999694824222,-1.0000032465529785,133.89999389648438,1.1290300351443676,143.60000610351562,-0.1030619570679876 2545,2012-04-26,132.39999389648438,134.5,131.0,133.80000305175778,1386904.0,-0.011202390353801106,1.4999972752192086,-0.8235362755921738,44.15204887093924,54.04475907951807,5.8496606844470875,4.201024050730837,3.0573745087446866,1.4014649796574759,8.701811974241076,3.5,1.6594374629063964,-4.365004730224598,-11.594849069048934,2.8648396085997376,-7.97992689963678,-0.750082560812416,10.578891967773444,18.181750278766444,-34.93711247588341,3.614922169412174,4,4.550010681152344,4.550010681152344,2.8000030517578125,5.500007629394531,-16.699996948242173,3,-0.08081569064578553,-1.0000000000000153,133.89999389648438,-1.0645202573328347,131.19999694824222,-1.0000032465529785,133.89999389648438,-0.08081569064578553 2546,2012-04-27,134.60000610351562,135.19999694824222,131.19999694824222,131.80000305175778,1474882.0,0.016616407163517755,1.0000076294236067,-1.9999891009362905,48.055565680977985,52.74793557632263,3.675615574989763,2.2004659792604,0.8879347186830557,-0.7507692160159536,8.611916958940965,4.0,1.9908139695263287,-2.2199928283691293,-9.361451612692917,4.921465955954659,-5.790722220531023,1.3507365637927649,7.85172444824218,36.09024022835417,-16.703405843559793,3.570729392161895,4,2.3499984741210938,2.3499984741210938,1.1249923706054688,3.2999954223632812,-14.800003051757827,4,-0.07652305040637586,1.4999972752192086,132.39999389648438,-1.0000000000000153,133.89999389648438,-1.0645202573328347,131.19999694824222,-0.07652305040637586 2547,2012-04-30,134.0,135.5,133.39999389648438,134.89999389648438,474393.0,-0.004457697446567654,1.0,-0.32142604127497615,48.595507062754706,51.55739921615279,3.7970204457903094,3.2008579714362497,1.4896050064461974,-0.09002190683355593,7.67756133870183,2.100006103515625,1.6825312167792106,-2.96999893188476,-9.711575599847947,3.7715777360784273,-6.340787265866339,0.40078940209681946,7.945661451757815,73.68419643693713,16.278132863748404,3.370788333981587,4,2.9500045776367188,2.9500045776367188,2.0499954223632812,3.9000015258789062,-16.0,0,-0.08432838098326711,1.0000076294236067,134.60000610351562,1.4999972752192086,132.39999389648438,-1.0000000000000153,133.89999389648438,-0.08432838098326711 2548,2012-05-02,133.5,136.69999694824222,131.80000305175778,136.69999694824222,1116991.0,-0.003731343283582045,2.0624991059294566,3.555576277508424,47.777771184479455,50.276003313952344,3.330402494142078,3.6850175170503974,1.9951644416836984,0.4572515245642421,7.627339651162149,4.899993896484432,1.4634119023449728,-3.33999862670899,-10.25037327321462,3.5703760197966403,-6.795185949961791,0.11518869654381092,7.959835115757812,43.85967260510479,-17.106099497264353,3.455187323252811,5,3.4500045776367188,3.4500045776367188,2.3499984741210938,4.400001525878906,-14.900001525878906,2,-0.10337080937646292,1.0,134.0,1.0000076294236067,134.60000610351562,1.4999972752192086,132.39999389648438,-0.10337080937646292 2549,2012-05-03,136.10000610351562,136.30000305175778,133.10000610351562,133.39999389648438,1375400.0,0.019475701149929803,1.0645100953918742,-0.843754619364368,45.5072656065139,48.23685077968891,0.06291454389992168,0.9029038843503372,-0.6140881977739241,-2.0239972891599507,8.316842868120665,3.199996948242159,0.9678788675263661,-0.5949928283691293,-7.435884646320659,6.2458989895824,-4.01543873734488,2.8254530806066214,4.8934357296821815,89.47383919369258,30.89045624694043,3.4204459089757595,5,0.8499984741210938,0.8499984741210938,-0.2750091552734375,1.7999954223632812,-17.400009155273423,3,-0.14621607834563777,2.0624991059294566,133.5,1.0,134.0,1.0000076294236067,134.60000610351562,-0.14621607834563777 2550,2012-05-04,133.39999389648438,136.0,131.89999389648438,135.69999694824222,1223812.0,-0.019838442953321156,1.827581489568809,-0.851849130818104,44.985681244835405,45.19743461987356,1.686098699149568,3.349340578455127,2.0966933225543585,0.7259892076575056,8.99709357250258,4.20001220703125,0.19773688357770425,-3.0250045776367074,-9.94191847730292,3.8919093220295053,-6.483461527469814,0.433452372196399,7.145710385455828,39.9999445134938,-18.465498874365693,3.458456949833102,5,3.0500106811523438,3.5500106811523438,2.4250030517578125,4.500007629394531,-17.79999542236328,4,-0.14392801969047297,1.0645100953918742,136.10000610351562,2.0624991059294566,133.5,1.0,134.0,-0.14392801969047297 2551,2012-05-07,133.0,133.69999694824222,130.10000610351562,130.80000305175778,1008811.0,-0.002998455133324529,-1.0000000000000158,-0.9565191431206178,39.877302623572625,44.445321052790625,0.4742270500209145,3.669702791748847,2.5127015910228465,1.23800739268313,9.499431258869423,3.599990844726591,-0.5398490497811395,-3.2549987792968693,-10.339593725890126,3.829596167296387,-6.7972962525934975,0.2872986939997588,7.115876232732916,43.939362412926336,-10.621611817084748,3.5422974732966295,5,0.25,3.9500045776367188,2.8249969482421875,4.900001525878906,-17.8000030517578,0,-0.13007521091547214,1.827581489568809,133.39999389648438,1.0645100953918742,136.10000610351562,2.0624991059294566,133.5,-0.13007521091547214 2552,2012-05-08,130.60000610351562,132.60000610351562,130.19999694824222,131.80000305175778,1355595.0,-0.01804506689085994,-1.3999908447964509,-0.5454539149251771,32.72175377852851,43.85475891988902,2.633869943950714,5.949430330669827,4.894704416550155,3.692498957834516,10.425044011752115,2.800003051757784,-1.6472134490508665,-5.384992980957037,-12.908506682451645,2.1385207205375707,-9.14674983170434,-1.6232361302097331,9.103235201978293,7.575768084580014,-40.291922226437414,3.761756850747305,5,2.7999954223632812,6.349998474121094,5.149993896484375,7.299995422363281,-14.300003051757827,1,-0.08269527218243444,-1.0000000000000158,133.0,1.827581489568809,133.39999389648438,1.0645100953918742,136.10000610351562,-0.08269527218243444 2553,2012-05-09,129.60000610351562,132.30000305175778,128.19999694824222,131.39999389648438,1184369.0,-0.0076569674828911305,1.277777306828301,1.4999936421550906,33.22985487110128,42.76697232485589,3.780615633499906,6.876705872293456,5.8324844002152645,4.834344457699444,11.092872708490145,4.100006103515568,-3.35622913697415,-6.114993286132801,-14.157058914277627,1.9270723420120248,-10.136026100205214,-2.093960472060388,9.707105671828856,17.28405062146529,-26.618222812720845,4.021032814072411,5,2.849990844726591,6.549995422363281,5.674995422363281,8.299995422363281,-13.300003051757827,2,-0.08950621571923645,-1.3999908447964509,130.60000610351562,-1.0000000000000158,133.0,1.827581489568809,133.39999389648438,-0.08950621571923645 2554,2012-05-10,132.0,132.19999694824222,127.8000030517578,130.89999389648438,1418938.0,0.018518470551362576,4.866658528645668,-0.6111186463666881,36.01192909030467,41.86251457145205,1.2100100873564372,4.4612921529787855,3.4581281294422865,2.585205068183541,11.826862019562192,4.399993896484418,-3.443771670938645,-3.5599990844726506,-11.769722392536607,4.6497242235913205,-7.664860738504643,0.5448625695593421,6.640684885718343,51.21949404069641,11.429190666193314,4.104861654031985,5,0.25,3.9500045776367188,2.950000762939453,5.900001525878906,-14.0,3,-0.10151516307484021,1.277777306828301,129.60000610351562,-1.3999908447964509,130.60000610351562,-1.0000000000000158,133.0,-0.10151516307484021 2555,2012-05-11,132.80000305175778,132.80000305175778,130.30000305175778,131.30000305175778,998994.0,0.006060629179983179,2.3333333333333335,1.3636287973366625,33.22982323039652,40.21520985472078,0.5282685160451024,3.3278544391668277,2.6613494799580053,1.9422400068622494,12.819210216904779,2.5,-2.953054413571607,-2.4399963378906477,-10.550650699637742,5.670658023856433,-6.495323518764195,1.6153308429828996,4.973427287243709,84.74585038095202,49.642062490861825,4.055327180873541,5,-0.5500030517577841,3.1500015258789347,2.074996948242216,5.099998474121122,-13.20000457763669,4,-0.10617474231548185,4.866658528645668,132.0,1.277777306828301,129.60000610351562,-1.3999908447964509,130.60000610351562,-0.10617474231548185 2556,2012-05-14,129.30000305175778,132.10000610351562,127.8000030517578,131.60000610351562,1025224.0,-0.026355421081096675,1.6060600455913787,-1.5333353678385606,41.153868951727596,39.388361175717776,3.5731562783122968,6.565927197079532,6.075613174980873,5.599680478477154,14.055579226816972,4.999999999999986,-2.91879130120401,-5.559996795654314,-14.046616282874794,2.926622691566152,-9.803306539264554,-1.3166870520440739,7.675553104264225,29.999999999999797,-8.91671683344764,4.243309743610234,5,2.949996948242216,6.650001525878935,5.824996948242216,8.599998474121122,-9.900001525878878,0,-0.10595517598056581,2.3333333333333335,132.80000305175778,4.866658528645668,132.0,1.277777306828301,129.60000610351562,-0.10595517598056581 2557,2012-05-15,127.0,130.30000305175778,126.8000030517578,129.19999694824222,1586430.0,-0.01778811289615445,-1.6923171726537658,0.9565191431206178,41.796887805674636,38.723818578072795,5.337033493378584,8.299067060187497,8.277504949019715,7.983076058689647,15.163046471416614,3.499999999999986,-2.8944994880832837,-7.229999542236328,-16.097228440970753,1.6372293564980822,-11.66361399160354,-2.796385092869116,9.24151190768086,3.33328247070337,-37.645637144967026,4.433614449367205,5,4.550003051757784,8.450004577636719,8.125,10.900001525878906,-11.800003051757798,1,-0.09291340985636065,1.6060600455913787,129.30000305175778,2.3333333333333335,132.80000305175778,4.866658528645668,132.0,-0.09291340985636065 2558,2012-05-16,126.0999984741211,127.0,124.6999969482422,125.8000030517578,728517.0,-0.007086626188022915,1.190480688535178,-0.13636174477559615,33.61347285493231,37.40228605011929,5.673595015849855,8.384561603183329,9.089480705192557,8.974857033181252,16.011490004385838,2.3000030517577983,-3.244227452927447,-7.340001296997059,-16.14511841966032,1.465115825666203,-11.74255985832869,-2.937442735665428,9.197362547967458,17.28395643148047,-24.20867374649213,4.40255856133163,5,4.25,8.300003051757812,9.025001525878906,11.800003051757812,-11.599998474121094,2,-0.0777160629734227,-1.6923171726537658,127.0,1.6060600455913787,129.30000305175778,2.3333333333333335,132.80000305175778,-0.0777160629734227 2559,2012-05-18,121.9000015258789,124.3000030517578,121.0999984741211,123.5,1564105.0,-0.0333068754882192,1.0000000000000089,-5.333409628442564,30.188710751477387,35.758178217523934,8.54622027565884,11.728867498677062,13.192742047367346,13.228771957550634,17.241930635713405,5.0,-3.7256426858183715,-10.614998626708996,-20.194422532280328,-1.035574721137678,-15.404710579494662,-5.82528667392333,12.125675807348074,6.837630245777279,-36.05030066786651,4.789711952785659,5,5.499996185302749,10.700000762939453,13.224998474121094,16.0,-6.599998474121108,4,-0.045939281411183974,1.190480688535178,126.0999984741211,-1.6923171726537658,127.0,1.6060600455913787,129.30000305175778,-0.045939281411183974 2560,2012-05-21,124.5,125.1999969482422,121.6999969482422,121.9000015258789,851189.0,0.02132894537797947,-1.333327399374922,-1.6250005960470162,31.226760843805025,34.797006908660876,5.085821167975212,8.21925203440702,10.643505907650223,10.698357709787842,18.158302980899748,3.5,-4.122727745961356,-7.170000457763678,-16.425463654160723,2.0854627386333817,-11.7977320559622,-2.542268859565155,7.716082292952166,30.909083342754474,-12.308355870037555,4.627731598198527,5,2.450000762939439,8.10000228881836,10.625,13.400001525878906,-11.099998474121094,0,-0.052208835341365445,1.0000000000000089,121.9000015258789,1.190480688535178,126.0999984741211,-1.6923171726537658,127.0,-0.052208835341365445 2561,2012-05-22,125.8000030517578,126.8000030517578,124.8000030517578,125.5999984741211,1089089.0,0.01044179158038383,-1.222227873639916,0.07692488269798478,35.14493634985514,35.06624941658606,2.9693523028028466,5.815507150516211,9.384627513446915,9.480994964868742,18.563929259258245,2.3000030517577983,-4.650606969974149,-4.979997253417977,-12.70135416390768,2.741359657071726,-8.840675708662829,-1.1193187981731256,4.859827506558005,51.086980859351364,11.23910073602162,3.8606784552448516,5,1.1499977111816406,6.799999237060561,9.324996948242202,12.099998474121108,-7.600006103515597,1,-0.049284613888966655,-1.333327399374922,124.5,1.0000000000000089,121.9000015258789,1.190480688535178,126.0999984741211,-0.049284613888966655 2562,2012-05-23,120.5,124.5,120.4000015258789,124.4000015258789,1702886.0,-0.04213038889655052,1.0,-19.49956131985643,29.938277273782575,34.700518572439535,7.471736379572519,10.603806150326875,14.539288930071109,14.828867851647743,20.288034083097827,5.400001525878892,-5.1496469948916115,-9.610000610351562,-18.43768408790467,-0.7823171327984397,-14.023842349128131,-5.196158871575008,8.821454066528531,1.51512874606248,-36.262763036997974,4.413841738776559,5,6.100002288818345,11.750003814697266,15.099998474121094,17.400001525878906,-1.3000030517577983,2,-0.009128618042498648,-1.222227873639916,125.8000030517578,-1.333327399374922,124.5,1.0000000000000089,121.9000015258789,-0.009128618042498648 2563,2012-05-24,122.0999984741211,122.1999969482422,119.5999984741211,121.0,1167932.0,0.01327799563585974,3.0000117375713136,-0.2820507804476301,27.706995304034947,33.777748151742905,5.24784839825486,8.734948568784176,12.815991799046401,13.24501454732578,21.311533313852088,2.599998474121108,-5.452480444059688,-7.555002212524414,-17.058348134092796,1.948343709043968,-12.306675173308605,-2.803329251740223,5.794023185903498,34.72220014644197,3.3395983243812672,4.751672960784187,5,4.100002288818345,9.750003814697266,14.200004577636719,15.800003051757812,-0.40000152587889204,3,-0.05651106971423381,1.0,120.5,-1.222227873639916,125.8000030517578,-1.333327399374922,124.5,-0.05651106971423381 2564,2012-05-25,120.0999984741211,122.5,119.0999984741211,122.0999984741211,1454194.0,-0.016380016584716772,1.4285698715538335,-1.8181843402992115,28.338762134034283,33.23429691881376,6.01484063713275,10.169472380281263,14.657239341485337,15.249693723645748,22.917354433689326,3.4000015258789062,-5.380409274035145,-8.865002441406261,-19.050085743089795,1.3200808602772582,-13.957544092248014,-3.7724607905644945,6.301099012440872,12.987005266260782,-16.59068580058539,5.0925416508417625,5,5.500003814697266,11.500003814697266,17.025001525878906,17.800003051757812,3.0,4,-0.04662779804554096,3.0000117375713136,122.0999984741211,1.0,120.5,-1.222227873639916,125.8000030517578,-0.04662779804554096 2565,2012-05-28,121.6999969482422,123.3000030517578,120.5999984741211,120.6999969482422,700394.0,0.013322218937961816,-3.5000190735347045,-0.5,32.28839308178806,32.24924404437604,2.989053808480321,8.144319043462687,12.871898004277668,13.644565313100244,24.458457009147725,3.2000045776367045,-5.256956990868872,-6.730004119873044,-17.273170906459214,3.81316266671314,-12.001587513166143,-1.4584207265799591,3.2408807358315954,33.76619387568082,5.757090778216032,5.271583393293091,5,3.000003814697237,9.900005340576158,15.425003051757798,16.200004577636705,1.8000030517577983,0,-0.05258828313041175,1.4285698715538335,120.0999984741211,3.0000117375713136,122.0999984741211,1.0,120.5,-0.05258828313041175 2566,2012-05-29,124.3000030517578,125.1999969482422,122.0,122.0,1097014.0,0.021364060548180186,-1.78260234985041,2.3000030517577983,40.18691300020054,32.07035795487892,-0.44118466514730414,4.988880099240546,10.090373521037478,11.017771610895991,26.024001576153132,3.5,-5.375615956231115,-3.6149978637695455,-13.892061301719863,6.662065574180772,-8.753529582744719,1.5235338552056135,-5.2000045776367045,85.24599800635073,52.394588806712264,5.138531718975159,5,-1.2500038146972514,7.299999237060561,12.974998474121108,13.349998474121108,-2.900001525878892,1,-0.08769108011477844,-3.5000190735347045,121.6999969482422,1.4285698715538335,120.0999984741211,3.0000117375713136,122.0999984741211,-0.08769108011477844 2567,2012-05-30,122.6999969482422,123.8000030517578,121.8000030517578,123.0,712426.0,-0.012872132455615137,1.10525301359635,-0.1304359363908314,39.44953122404372,32.71880888478018,0.5416850310819399,6.006888433328854,11.360798822820797,12.592591160671091,27.77040324125295,2.5,-5.564787147340056,-4.650003814697257,-14.759615763974878,5.45960813458035,-9.704809789336068,0.40480215994155344,-3.477998504638691,59.016383190813805,23.19630396487998,5.054805974638804,5,0.2500038146972514,8.400005340576158,15.275009155273423,13.750007629394517,-2.3999938964844034,2,-0.036674817538081994,-1.78260234985041,124.3000030517578,-3.5000190735347045,121.6999969482422,1.4285698715538335,120.0999984741211,-0.036674817538081994 2568,2012-05-31,119.6999969482422,123.4000015258789,119.0999984741211,123.0,1327594.0,-0.024449878358721366,1.0975593417144898,10.99989827577485,31.53153710449739,32.86801181289351,2.8366805859496793,8.3480250944787,14.002457488485348,15.549704054414903,29.401778894989317,4.3000030517578125,-6.013467409429836,-6.960003662109358,-17.185341323977028,3.265333999758326,-12.072672493043186,-1.847334831175516,5.5,9.836043019790363,-23.043206732017982,5.11266883093384,5,3.2500038146972514,8.200000762939453,18.300006866455064,16.750007629394517,2.2000045776367045,3,-0.00417710954676298,1.10525301359635,122.6999969482422,-1.78260234985041,124.3000030517578,-3.5000190735347045,121.6999969482422,-0.00417710954676298 2569,2012-06-01,116.1999969482422,121.9000015258789,114.9000015258789,120.5999984741211,1769609.0,-0.029239766827340752,-1.0000021798293848,1.3333325626881352,26.944445739557153,32.39219902353264,6.082774286097248,10.836308512978192,17.115400575732096,18.990819413874632,31.344131335527347,7.0,-6.4619195729571,-9.465003204345692,-19.695460554853085,0.7654541461617015,-14.580231879599395,-4.349774529092002,8.878000030517583,12.62132038952903,-13.131337936283552,5.115228675253694,6,4.650005340576158,9.60000228881836,20.750007629394517,20.250007629394517,3.3000030517577983,4,0.04733218712948695,1.0975593417144898,119.6999969482422,1.10525301359635,122.6999969482422,-1.78260234985041,124.3000030517578,0.04733218712948695 2570,2012-06-04,114.1999969482422,115.5999984741211,113.6999969482422,115.0,948234.0,-0.017211704410722506,-1.1111092273132037,0.18181881234643418,28.115942862273343,31.611199747134666,7.2281908965738495,11.936111484887377,18.77127003816794,20.867015422889963,33.159789366045636,2.5,-6.72719230746921,-10.505003356933585,-21.268781794672904,0.25877508080573364,-15.886892575803259,-5.123114138063926,10.47088021240235,4.3478260869565215,-20.00555420477746,5.381889218869661,6,5.25,11.000000000000014,22.750007629394517,22.250007629394517,3.8000030517577983,0,0.07793346553163705,-1.0000021798293848,116.1999969482422,1.0975593417144898,119.6999969482422,1.10525301359635,122.6999969482422,0.07793346553163705 2571,2012-06-05,115.6999969482422,116.0999984741211,114.6999969482422,115.0,669057.0,0.013134851489355448,-1.1538434451917574,-0.874992847469945,33.234422910089975,31.97743815116882,4.63193664096319,9.563932755310347,16.96971232655163,19.24908040747188,34.595045380940746,1.900001525878892,-6.506229189170739,-8.140003204345689,-18.87752678398995,2.5975203752985863,-13.508764994167834,-2.7712414145235584,8.312627399658211,19.80196823152258,-6.912462470840936,5.368761789822137,6,3.75,9.500000000000014,21.250007629394517,21.10000610351561,4.7000045776367045,1,0.06741575849174031,-1.1111092273132037,114.1999969482422,-1.0000021798293848,116.1999969482422,1.0975593417144898,119.6999969482422,0.06741575849174031 2572,2012-06-07,119.8000030517578,120.9000015258789,116.5999984741211,116.8000030517578,1506779.0,0.03543652732635527,-1.5294067488544931,4.285732970027161,41.46342471992998,33.50593030849049,0.47180964830961614,4.862642153278529,12.709511225970246,15.029832601361832,35.53231377062513,5.2000045776367045,-6.420988566032719,-3.499996948242199,-13.886631606944732,6.886637710460349,-8.693314277593473,1.693320381109075,3.5938636521631224,62.88663118344417,33.534349740379795,5.193317329351274,6,-0.3500061035155966,5.399993896484418,17.15000152587892,17.000000000000014,1.5,3,0.013355579577321475,-1.1538434451917574,115.6999969482422,-1.1111092273132037,114.1999969482422,-1.0000021798293848,116.1999969482422,0.013355579577321475 2573,2012-06-08,118.0,119.5999984741211,117.0,119.1999969482422,2483811.0,-0.015025066827253242,1.5999984741210938,-0.3999989827474006,44.34782762533371,35.284715363079314,1.8205129070964574,6.059728720656693,14.296086281897715,16.68454587524127,36.07528631130534,2.8000030517577983,-6.630971274298389,-4.719999694824224,-14.919197483701623,5.479198094053174,-9.819598589262924,0.37959919961447497,4.812234518580198,52.439032332797645,19.402755026131793,5.099598894438698,6,1.4499969482422017,7.199996948242216,18.95000457763672,18.800003051757812,-1.5999984741210938,4,0.01949155128608293,-1.5294067488544931,119.8000030517578,-1.1538434451917574,115.6999969482422,-1.1111092273132037,114.1999969482422,0.01949155128608293 2574,2012-06-11,118.5999984741211,121.6999969482422,118.4000015258789,120.4000015258789,1560355.0,0.005084732831534655,-2.000000000000013,1.5000063578449272,40.92308096800747,36.244125128214804,1.1011622842959525,4.642380184600668,13.401412632083463,15.954045342283507,36.335412189130736,3.6999969482422017,-6.15159525726132,-3.4500011444091854,-12.808254143192755,5.9082518543743845,-8.12912764380097,1.2291253549825996,3.665501790238821,61.25001907348615,26.79030070816485,4.679126499391785,6,0.849998474121108,6.400001525878906,18.350006103515625,18.20000457763672,-3.0999984741210938,0,0.02782464666285711,1.5999984741210938,118.0,-1.5294067488544931,119.8000030517578,-1.1538434451917574,115.6999969482422,0.02782464666285711 2575,2012-06-12,118.6999969482422,119.0999984741211,117.0999984741211,118.1999969482422,1430512.0,0.0008431574654945706,2.076915853844686,-0.27777730682829654,38.65814384983412,36.074261889285204,0.5932479123472376,3.6173461376792346,13.05018229114701,15.6876737344367,36.92841082974603,2.0,-5.722269121281144,-2.6450023651122905,-10.614809952031791,5.32480522180721,-6.629906158572041,1.33990142834746,3.051573117150653,57.14285714285714,23.762476047282775,3.9849037934597513,6,0.05000305175779829,6.150001525878892,18.250007629394517,18.10000610351561,-0.09999847412110796,1,0.00673970574832139,-2.000000000000013,118.5999984741211,1.5999984741210938,118.0,-1.5294067488544931,119.8000030517578,0.00673970574832139 2576,2012-06-13,115.5999984741211,119.6999969482422,114.6999969482422,119.5,2043590.0,-0.026116247294200257,1.3255838710879198,-7.8000030517578125,41.58075736518065,36.31106479385597,2.603114424755134,5.9430528497777,15.906103670130221,18.584019720972094,37.16806427763647,5.0,-5.259190806268563,-5.060000610351565,-12.487519152026351,2.3675179313232206,-8.773759881188965,-1.3462413395141652,6.099998474121108,12.857164655412742,-23.539657938417538,3.7137592708373934,6,2.950000762939453,8.099998474121122,21.100006103515625,21.20000457763672,1.7000045776367045,2,0.020761259148426303,2.076915853844686,118.6999969482422,-2.000000000000013,118.5999984741211,1.5999984741210938,118.0,0.020761259148426303 2577,2012-06-14,115.1999969482422,116.4000015258789,112.1999969482422,115.5,1438281.0,-0.003460220857774865,2.9999927339310752,0.07692382932855121,37.63441330674987,36.9891621496618,2.0421099993328937,5.706264065913686,16.132942509975507,18.777572061957315,37.36977304563053,4.2000045776367045,-5.05640064947562,-4.870001983642567,-12.047483709305325,2.307479742020192,-8.458742846473953,-1.2812611208111804,6.019999999999996,31.57894736842105,-4.821931830794899,3.5887408628313824,6,1.8500022888183452,7.300003051757798,19.900005340576158,21.60000610351561,-0.7999954223632955,3,0.0451389298210918,1.3255838710879198,115.5999984741211,2.076915853844686,118.6999969482422,-2.000000000000013,118.5999984741211,0.0451389298210918 2578,2012-06-15,116.3000030517578,116.9000015258789,115.1999969482422,115.4000015258789,1247122.0,0.00954866434597057,-1.615370169312515,-2.9999745689436885,42.96297740542591,38.768999001425,0.45717216960522933,4.041639581349855,14.704572053617099,17.51373840195508,37.12492063519708,1.7000045776367045,-5.370203541550779,-3.279996109008806,-10.050709164412908,3.4907169463952954,-6.665352636710864,0.10536041869325175,4.198393896484404,43.1579589843747,3.63859887663169,3.385356527702052,6,0.6499938964844034,6.199996948242202,18.875000000000014,20.500000000000014,-1.6000061035155966,4,0.042992260264815396,2.9999927339310752,115.1999969482422,1.3255838710879198,115.5999984741211,2.076915853844686,118.6999969482422,0.042992260264815396 2579,2012-06-18,116.3000030517578,118.5,115.0999984741211,117.9000015258789,1144246.0,0.0,1.4285764888924009,-1.777773068283009,39.370100972236145,40.01946101364309,0.5284187443922548,3.795171124506723,14.275947764721948,17.34186087372474,36.09372957820451,3.4000015258789062,-5.579980937167477,-2.9999961853027486,-9.82965444798586,3.8296620773803625,-6.414825316644311,0.41483294603881404,3.5345218964844065,54.66674804687462,13.823990190229189,3.414829131341557,6,0.6499938964844034,6.199996948242202,17.99999618530275,19.849998474121108,-1.6000061035155966,0,0.0008598320850998764,-1.615370169312515,116.3000030517578,2.9999927339310752,115.1999969482422,1.3255838710879198,115.5999984741211,0.0008598320850998764 2580,2012-06-19,118.0,118.1999969482422,115.4000015258789,115.4000015258789,1167239.0,0.01461734224964406,-1.153843896627523,-1.6250005960470018,37.142858922306644,40.45373168166716,-0.6435362491727403,1.668802714358847,12.164690822166904,15.506867778388,35.36007940241219,2.7999954223632955,-5.214568368418199,-0.974999237060544,-7.367389318213455,5.417390844092367,-4.1711942776369995,2.2211958035159114,1.2237627082422051,77.3333740234373,40.367917155224816,3.1961950405764554,6,-1.0500030517577983,4.5,16.10000228881836,17.95000457763672,-0.9000015258789062,1,-0.021186440677966156,1.4285764888924009,116.3000030517578,-1.615370169312515,116.3000030517578,2.9999927339310752,115.1999969482422,-0.021186440677966156 2581,2012-06-20,119.5999984741211,119.5999984741211,117.0,118.5999984741211,1020130.0,0.013559309102721073,4.1999969482421875,0.3846156103372488,43.6734744718981,40.69929276521918,-1.8239493099511606,-0.44217066122749316,10.240916491394927,13.744678640596135,35.036949623671745,2.5999984741210938,-4.258551830413353,0.9349994659423828,-4.608807627007778,6.478806558892543,-1.8369040805327046,3.7069030124174702,-7.400001525878892,100.0,63.104722202098515,2.7719035464750825,6,-2.650001525878892,2.5500030517578125,14.500003814697266,16.350006103515625,-0.09999847412109375,2,-0.008361204120051702,-1.153843896627523,118.0,1.4285764888924009,116.3000030517578,-1.615370169312515,116.3000030517578,-0.008361204120051702 2582,2012-06-21,119.4000015258789,120.0,118.5999984741211,119.5999984741211,1359032.0,-0.00167221530764039,1.8000030517578125,-0.1999969482421875,49.308766453735075,41.2505081905971,-1.8848742297854244,-0.34657741709054335,10.121033015870864,13.746144494885499,33.926312253906524,1.4000015258789062,-3.190936758527627,0.7900024414062443,-4.698704363952288,6.278709246764777,-1.9543509612730219,3.5343558440855105,-7.052004547119125,87.75513699429976,45.4774724613756,2.7443534026792697,6,-2.4500045776367045,1.8499984741210938,14.700000762939453,16.550003051757812,0.09999847412109375,3,-0.01758792669417142,4.1999969482421875,119.5999984741211,-1.153843896627523,118.0,1.4285764888924009,116.3000030517578,-0.01758792669417142 2583,2012-06-25,115.1999969482422,118.5999984741211,114.5999984741211,118.5999984741211,1140429.0,-0.03517591728611824,1.3529401204995006,17.00026703288312,47.76785805517276,42.011038978059915,2.0966681550140294,3.488867761702565,13.977995429306773,17.714792624294446,32.92949382895791,4.8000030517578125,-2.5201115384852812,-3.0650020599365035,-8.497178209193422,2.3671740893204145,-5.781090134564963,-0.3489139853080445,-2.5459198486328063,11.111079714434933,-33.475489938450536,2.7160880746284612,6,0.900001525878892,4.400001525878892,18.300006866455064,20.250007629394517,2.8000030517577983,0,-0.006944404891978673,1.8000030517578125,119.4000015258789,4.1999969482421875,119.5999984741211,-1.153843896627523,118.0,-0.006944404891978673 2584,2012-06-26,114.5,116.0999984741211,113.6999969482422,116.0999984741211,956115.0,-0.0060763625589044246,2.0000047683761117,0.4705875753121899,50.710907499945726,43.35023493918343,2.40704547593495,3.9503524819916436,14.316519412473099,18.229705539358577,31.863485829920847,2.400001525878892,-2.476088605176045,-3.484999084472662,-9.093367821875319,2.123369652929995,-6.28918345317399,-0.6808147157713336,-1.5520859843749832,12.698454987804888,-35.4505202049011,2.8041843687013266,6,1.5999984741210938,5.0,17.875,19.900001525878906,4.0,1,0.0017466982379230611,1.3529401204995006,115.1999969482422,1.8000030517578125,119.4000015258789,4.1999969482421875,119.5999984741211,0.0017466982379230611 2585,2012-06-27,115.3000030517578,115.6999969482422,114.0999984741211,115.5999984741211,1030778.0,0.006986926216225209,5.400091554131073,0.18749731778843604,49.01962324271554,44.17677559224286,1.2002536545884936,2.789302953470056,13.024711530145524,17.22344070039749,31.051312899699756,1.599998474121108,-2.441469206493011,-2.364996337890645,-7.808786580453116,3.0787939046718265,-5.086891459171881,0.3568987833905908,-2.070005596757781,25.396909975609777,-25.249784802642264,2.721895121281232,6,0.7999954223632955,4.199996948242202,14.699996948242202,17.29999923706056,1.7999954223632955,2,-0.005203868930048983,2.0000047683761117,114.5,1.3529401204995006,115.1999969482422,1.8000030517578125,119.4000015258789,-0.005203868930048983 2586,2012-06-28,113.4000015258789,116.0999984741211,112.5999984741211,116.0,1041634.0,-0.01647876388195746,1.5000040871823237,8.666793825182062,32.41758264791065,43.59712774126072,3.0791755433752,4.037857066183307,14.474837408408277,18.84016941759873,31.00809105043959,3.5,-2.38732521051017,-3.7199977874755916,-8.510162700412579,1.0701671254613956,-6.115080243944078,-1.3249153310071051,6.599998474121094,10.810849821585615,-36.705955077868204,2.395082456468491,6,2.8999977111816406,6.099998474121094,16.375,19.200000762939453,6.5,3,0.032627838610723714,5.400091554131073,115.3000030517578,2.0000047683761117,114.5,1.3529401204995006,115.1999969482422,0.032627838610723714 2587,2012-06-29,118.1999969482422,118.5,115.3000030517578,116.0,1315973.0,0.04232800139132187,1.2857096146615106,-0.8461531689882591,50.47169098356588,44.431429249942944,-1.3974772921818754,-1.1768926061698863,9.184424462809787,13.765969935550842,30.632571384359565,5.099998474121094,-2.1609010099572714,1.3049976348877124,-2.747538952911384,5.357534222686809,-0.7212706590118358,3.3312659287872606,1.652003021240219,93.33330790201848,44.5207790426495,2.0262682938995464,6,-1.8999977111816548,0.5,11.575004577636705,14.400005340576158,1.6000061035155966,4,0.010998334055178027,1.5000040871823237,113.4000015258789,5.400091554131073,115.3000030517578,2.0000047683761117,114.5,0.010998334055178027 2588,2012-07-02,119.1999969482422,121.0,118.3000030517578,118.6999969482422,1109688.0,0.008460237105064161,-3.1538804638713835,0.22727304253739997,51.388885454876224,45.76684974801407,-2.171174981591818,-2.336042070506764,7.621368854992966,12.461266187177685,29.47567549704557,2.8000030517577983,-1.8016053514903092,2.329997634887704,-1.6552911849569938,6.3152864547324015,0.337353224965355,4.322642044810053,-6.599998474121108,78.57139613353272,30.037828328103352,1.9926444099223517,7,-2.399997711181655,-0.5,10.22500610351561,13.050006866455064,1.0,0,0.0025168041899201743,1.2857096146615106,118.1999969482422,1.5000040871823237,113.4000015258789,5.400091554131073,115.3000030517578,0.0025168041899201743 2589,2012-07-03,121.6999969482422,121.8000030517578,119.4000015258789,120.3000030517578,1358561.0,0.020973154899370794,1.999990463293251,2.799987792968807,56.25000000000001,47.889865423313324,-4.2740990590139205,-4.6408054812070105,4.62411136034487,9.67439316624295,27.53509791826494,2.6000061035155966,-1.1910356102706032,4.554997634887712,0.04047190640758913,9.069523363367836,2.2977347706476507,6.812260499127774,-8.931998443603533,98.91297767656887,49.3423194398744,2.25726286424006,7,-4.499996185302749,-3.0,7.3250045776367045,10.150005340576158,-1.8999938964844034,1,-0.030402605102905378,-3.1538804638713835,119.1999969482422,1.2857096146615106,118.1999969482422,1.5000040871823237,113.4000015258789,-0.030402605102905378 2590,2012-07-04,123.0999984741211,124.4000015258789,120.3000030517578,121.4000015258789,839922.0,0.01150371044359444,-1.1025666105872607,1.21428882833785,66.81614119646684,50.4612728371543,-5.447443916919113,-5.628426401527378,2.7006301864209092,8.158805417693799,25.073719123899394,4.099998474121108,-0.7785842971514256,5.509999084472653,0.49134017693566534,10.528657992009641,3.0006696307041665,8.01932853824114,-9.970719787597659,88.98302783435166,33.33211450292128,2.509329453768492,7,-4.599998474121094,-4.400001525878892,5.500003814697266,8.500003814697266,-1.7999954223632955,2,-0.037367981568969255,1.999990463293251,121.6999969482422,-3.1538804638713835,119.1999969482422,1.2857096146615106,118.1999969482422,-0.037367981568969255 2591,2012-07-05,123.5,125.5999984741211,122.3000030517578,123.6999969482422,1327149.0,0.0032494031749561447,-1.5384669558021582,-0.1176454748633522,68.6098697665953,52.605839871916544,-5.851388261040313,-5.706694676732127,1.7000802288838344,7.692271650509497,22.705740645755267,3.2999954223632955,-0.21584479222113373,5.520000457763672,-0.06101901992121839,11.101019935448562,2.7294907189212267,8.310510196606117,-9.694477943115231,79.61165623858834,20.051790937827818,2.7905097388424465,7,-4.400001525878906,-4.600002288818359,4.650001525878906,8.10000228881836,-2.3000030517577983,3,-0.05182187470347288,-1.1025666105872607,123.0999984741211,1.999990463293251,121.6999969482422,-3.1538804638713835,119.1999969482422,-0.05182187470347288 2592,2012-07-06,121.4000015258789,124.0,121.1999969482422,122.5,772781.0,-0.01700403622770119,-2.733318413704409,5.500076295109093,60.94420488431973,54.069878408488435,-3.8418684635274047,-3.6687827284082744,3.475454326081774,9.725624813896331,21.81807899198136,2.8000030517577983,0.26139654550075875,3.3400020599365234,-2.3946194525868663,9.074623572459913,0.4726913036748357,6.207312816198211,-6.650921355615225,42.465759151360075,-18.376992106090633,2.867310756261692,7,-2.3000030517578125,-2.5000038146972656,5.924999237060547,10.200000762939453,-2.0,4,-0.012355848279624992,-1.5384669558021582,123.5,-1.1025666105872607,123.0999984741211,1.999990463293251,121.6999969482422,-0.012355848279624992 2593,2012-07-09,120.3000030517578,122.0999984741211,120.0,121.4000015258789,987557.0,-0.009060942836039643,-1.4705797875443738,1.0000000000000129,58.196723361837265,54.90163572647637,-2.170618975916625,-2.516669872608958,4.318395582061569,10.75829194913372,20.992275812635892,2.0999984741210938,0.4083671356462162,2.125003433227519,-3.696146098991491,7.9461529654465295,-0.785571332881986,5.035578199337024,-4.682849417185523,14.516160788338112,-45.16183816283616,2.9105747661095034,7,-1.2000045776367045,-1.4000053405761577,6.724998474121108,11.299999237060561,-0.6000061035155966,0,-0.0041562758712888614,-2.733318413704409,121.4000015258789,-1.5384669558021582,123.5,-1.1025666105872607,123.0999984741211,-0.0041562758712888614 2594,2012-07-10,121.9000015258789,122.5999984741211,120.0999984741211,120.5999984741211,646855.0,0.01330007010417722,-1.173910159022908,-1.1818225955236046,58.02469600938635,55.90219936721757,-2.917326350766828,-4.065188578974443,2.3875897602910925,9.101179056839271,20.71925091832053,2.5,0.4364188819520223,3.560001754760748,-2.4942786464547027,9.614282155976198,0.5328615541530297,6.587141955368466,-5.484220304142724,33.92860792122103,-22.544678789909156,3.0271402006077235,7,-2.8000030517578125,-3.0000038146972656,3.5249977111816406,9.700000762939453,-3.2000045776367045,1,-0.01394589463787499,-1.4705797875443738,120.3000030517578,-2.733318413704409,121.4000015258789,-1.5384669558021582,123.5,-0.01394589463787499 2595,2012-07-11,119.5,121.6999969482422,119.0999984741211,121.5999984741211,939038.0,-0.01968828134402767,1.2608727381287888,-1.6153796495181756,49.80079984023864,57.8336679441429,0.15767953985532301,-1.6887636045941292,4.470432061861942,11.432723816916734,20.26170518849605,2.8000030517578125,0.7842765008267918,1.1200000762939482,-4.954831182491418,7.194831335079314,-1.917415553098735,4.157415705686631,-2.3494813980730243,6.15386962890625,-42.96237779791214,3.0374156293926804,7,0.9500007629394531,-0.6000022888183594,3.825000762939453,10.000003814697266,0.0,2,0.002510485788768113,-1.173910159022908,121.9000015258789,-1.4705797875443738,120.3000030517578,-2.733318413704409,121.4000015258789,0.002510485788768113 2596,2012-07-12,118.0,119.9000015258789,117.4000015258789,119.0999984741211,851352.0,-0.012552301255230103,-1.1739173701756422,0.5238091778049853,47.34848211181628,57.48664473617073,2.6583648908999606,0.00027142029897220254,5.558379750400292,12.805351622828539,19.47460620523325,2.5,1.107746338926205,-0.5,-6.436860271114625,5.436860271114625,-3.4684301355573126,2.4684301355573126,7.599998474121094,9.090888073288443,-33.68629342562872,2.968430135557313,7,3.5,0.8999977111816406,4.324996948242216,10.900001525878906,3.6999969482422017,3,0.02796612755726957,1.2608727381287888,119.5,-1.173910159022908,121.9000015258789,-1.4705797875443738,120.3000030517578,0.02796612755726957 2597,2012-07-13,120.4000015258789,120.9000015258789,118.9000015258789,118.9000015258789,1176864.0,0.0203389959820246,-1.6666666666666667,-1.3636382552244086,60.569115650773405,58.50667031349264,0.6741460624362787,-2.0977363000882576,2.7850614638548734,10.279463731603414,18.100756773532222,2.9000015258789062,1.5165360710877565,1.6400012969970703,-4.1417841711847245,7.421786765178865,-1.250891437093827,4.530894031087968,5.035997009277338,57.692341550587315,10.458946360309746,2.890892734090901,7,1.0999984741210938,-1.5000038146972656,1.9249954223633097,8.5,0.900001525878892,4,0.006644480167978584,-1.1739173701756422,118.0,1.2608727381287888,119.5,-1.173910159022908,121.9000015258789,0.006644480167978584 2598,2012-07-16,121.3000030517578,121.6999969482422,119.5,120.6999969482422,864042.0,0.007475095635156137,2.1428664850135806,0.4000040690103977,63.70968188505086,59.335523856276076,0.11550349762191559,-2.7446644739412704,1.5306232513220408,9.262321231806354,16.728090986701282,2.1999969482422017,2.529346293727457,2.2900028228759624,-3.476287299425735,8.05629294517766,-0.5931422382748934,5.173147884026818,3.975275543212902,75.00007335960558,22.431683315940802,2.8831450611508513,7,0.1999969482422017,-2.4000053405761577,1.0249938964844176,7.599998474121108,0.0,0,-0.015663656043505392,-1.6666666666666667,120.4000015258789,-1.1739173701756422,118.0,1.2608727381287888,119.5,-0.015663656043505392 2599,2012-07-17,116.4000015258789,124.5,114.3000030517578,123.4000015258789,3031481.0,-0.04039572467107111,1.2173913764593327,-11.666547988403991,51.90311144644075,57.67852055071762,4.676413237350189,2.280115514339812,5.928123136411955,13.993145364877478,16.234587847995385,10.199996948242202,2.7087398256661572,-2.6149986267089815,-8.371559953605953,3.1415627001879898,-5.493279290157474,0.2632820367395112,8.717771527709957,20.588226494352114,-33.95412615418652,2.8782806634484874,7,3.549999237060547,2.4999961853027344,5.92499542236331,12.5,1.1999969482421875,1,0.02835047576549754,2.1428664850135806,121.3000030517578,-1.6666666666666667,120.4000015258789,-1.1739173701756422,118.0,0.02835047576549754 2600,2012-07-18,115.5,116.9000015258789,111.8000030517578,115.1999969482422,2268487.0,-0.007731971770454038,2.2903151179846715,-0.04285757882254261,53.76343791983886,56.028917012189126,4.900301701416424,3.144437102106707,6.391847210356772,14.742566046087603,15.887604816107967,5.099998474121108,2.774938183644025,-3.390000152587888,-9.34452948105509,2.564529175879315,-6.367264816821489,-0.4127354883542864,9.185062253515625,29.133841238869874,-29.662142494092723,2.977264664233604,7,2.6500015258789062,3.200000762939453,6.724998474121094,13.400001525878906,-0.09999847412109375,2,0.027705601283482206,1.2173913764593327,116.4000015258789,2.1428664850135806,121.3000030517578,-1.6666666666666667,120.4000015258789,0.027705601283482206 2601,2012-07-19,118.5999984741211,119.0999984741211,116.0,116.8000030517578,1598144.0,0.026839813628753983,1.2142882444462004,5.9999237068311135,50.76336155723484,54.897712198068575,1.1534390824866847,-0.03617481916008103,2.895493413125962,11.513274290423453,15.738051934175438,3.5999984741210938,2.57074385968167,-0.24000167846679688,-6.186216681464742,5.706213324531149,-3.2131091799657696,2.733105823032176,5.900001525878906,53.54328390846172,-0.8474450941044651,2.973107501498975,7,-0.4499969482421875,0.10000228881835938,3.200000762939453,10.300003051757812,-4.0,3,0.007588545847033057,2.2903151179846715,115.5,1.2173913764593327,116.4000015258789,2.1428664850135806,121.3000030517578,0.007588545847033057 2602,2012-07-20,117.3000030517578,119.5999984741211,116.1999969482422,118.1999969482422,1553306.0,-0.010961175709011117,-1.1935450527165623,-0.49999788071836354,46.41510585568981,53.58864358627441,2.0234787372402963,1.1577877374598557,3.8532262777154074,12.671911029334709,15.656775198970008,3.400001525878892,1.915650797708821,-1.434997177124032,-7.413651944788057,4.543657590539993,-4.424324560956052,1.5543302067079878,6.437997131347672,43.307097020690634,-7.693438212105818,2.9893273838320154,7,0.849998474121108,1.3999977111816548,3.824995040893583,11.599998474121108,-1.900001525878892,4,0.0375106034272048,1.2142882444462004,118.5999984741211,2.2903151179846715,115.5,1.2173913764593327,116.4000015258789,0.0375106034272048 2603,2012-07-23,114.4000015258789,116.8000030517578,112.6999969482422,116.1999969482422,1041159.0,-0.024722945016457443,1.7333304511249583,2.000008477162477,36.43123604409389,51.189370256797474,4.468458396257404,4.210665644660708,6.4024481833099856,15.396288254366567,14.981719765591189,4.600006103515597,1.0481528733193244,-4.294998931884763,-10.3829413182562,1.7929434544866751,-7.338970125070475,-1.251027738699051,8.62171882934571,20.47243384952917,-23.456772472908806,3.043971193185717,7,3.75,4.299999237060547,5.374998092651367,13.75,-1.599998474121108,0,0.06031469784830401,-1.1935450527165623,117.3000030517578,1.2142882444462004,118.5999984741211,2.2903151179846715,115.5,0.06031469784830401 2604,2012-07-24,114.6999969482422,115.4000015258789,113.5,114.5,615462.0,0.0026223375730938248,1.3749928474699118,-0.11110969825668593,33.720924387068266,49.40271742866743,3.396963891214554,4.1386104402998,5.670555983920664,14.950967746069281,14.101152298965177,1.9000015258789062,0.48179720772505163,-4.005003356933585,-10.064523507041557,2.054516793174386,-7.034763431987571,-0.9752432818795995,7.64842036877441,37.179430749021435,-1.0073639258328555,3.0297600750539835,7,3.4500045776367045,4.000003814697251,5.025001525878892,13.450004577636705,-1.3999938964844034,1,0.05754146712396002,1.7333304511249583,114.4000015258789,-1.1935450527165623,117.3000030517578,1.2142882444462004,118.5999984741211,0.05754146712396002 2605,2012-07-25,114.6999969482422,116.1999969482422,113.5999984741211,114.1999969482422,859512.0,0.0,-2.05882722531883,2.500038147554564,32.67715518432506,47.772569992279514,2.955256611288789,4.312456604921195,5.203963995695872,14.788200142437844,13.082848828133919,2.599998474121108,0.02156981222915988,-3.9750030517577954,-10.110963000890848,2.1609568973752573,-7.042983026324322,-0.9070230771912691,7.015515512858883,28.985500836469,-3.797689098600131,3.0679799745665295,7,3.4500045776367045,4.000003814697251,5.025001525878892,13.450004577636705,-2.7999954223632955,2,0.025283361839909313,1.3749928474699118,114.6999969482422,1.7333304511249583,114.4000015258789,-1.1935450527165623,117.3000030517578,0.025283361839909313 2606,2012-07-26,117.0999984741211,117.9000015258789,112.9000015258789,115.1999969482422,1329944.0,0.020924163816341546,1.8571366290792648,3.800003051757784,41.63423431446765,45.66869428824555,0.4628363577046315,2.322961648111317,2.4684713168227006,12.21378373277517,11.534691681211214,5.0,-0.5399695350958638,-1.7600013732910185,-7.431871823080471,3.9118690764984336,-4.5959365981857445,1.0759338516037076,4.020583422419392,63.768123954413745,30.87916384960485,2.8359352248947265,7,1.0500030517578125,1.6000022888183594,2.625,11.050003051757812,-3.6999969482421875,3,-0.014517480532827531,-2.05882722531883,114.6999969482422,1.3749928474699118,114.6999969482422,1.7333304511249583,114.4000015258789,-0.014517480532827531 2607,2012-07-27,119.5,119.5,115.8000030517578,117.9000015258789,1189940.0,0.020495316457320945,3.625000596047034,0.842103783775108,48.51851286711519,43.98078661958603,-2.3224908029941247,0.026716500417762745,-0.17190291853383144,9.659536094916405,10.573746899855525,3.6999969482422017,-0.6483625189017914,0.5750000000000028,-5.094819255781516,6.244819255781522,-2.2599096278907496,3.4099096278907552,1.061347165853519,100.0,62.11072002572869,2.834909627890757,7,-1.3499984741210938,-0.7999992370605469,0.049999237060546875,8.650001525878906,-5.400001525878906,4,-0.041004196869279586,1.8571366290792648,117.0999984741211,-2.05882722531883,114.6999969482422,1.3749928474699118,114.6999969482422,-0.041004196869279586 2608,2012-07-30,119.5,120.5,117.9000015258789,120.0,774466.0,0.0,2.4666646321614585,-0.3125002980235081,45.27558783129667,43.24439510679225,-2.9107713358371683,0.053065036385945064,-0.38821741438839297,9.514901001320936,10.242850185231989,2.5999984741210938,-0.5676599875170751,0.5599998474121151,-5.114468195446278,6.234467890270508,-2.2772341740170816,3.3972338688413117,-7.699996948242202,86.84210262140026,46.450329388042654,2.8372340214291993,7,-3.3499984741210938,-0.7999992370605469,-0.40000152587890625,8.650001525878906,-7.699996948242202,0,-0.03430961066210125,3.625000596047034,119.5,1.8571366290792648,117.0999984741211,-2.05882722531883,114.6999969482422,-0.03430961066210125 2609,2012-07-31,118.0,119.9000015258789,117.8000030517578,119.9000015258789,944655.0,-0.012552301255230103,1.2105229343431045,3.8000030517578125,46.938775510204074,42.4860992834995,-1.2962592106414803,1.3298394805815548,1.0089771926281088,10.880832458932105,10.140259910971002,2.099998474121108,-1.1294295708895135,-0.7550003051757841,-6.290142771059578,4.78014216070801,-3.5225715381176883,2.01257092776612,-6.025997009277361,67.10525655350064,21.458015884218597,2.7675712329418976,7,-1.4000015258789062,0.7000007629394531,-0.15000152587890625,10.150001525878906,-7.5,1,-0.044067770747815316,2.4666646321614585,119.5,3.625000596047034,119.5,1.8571366290792648,117.0999984741211,-0.044067770747815316 2610,2012-08-01,118.5,118.8000030517578,117.0999984741211,117.9000015258789,611925.0,0.004237288135593209,1.8333301544311154,-0.3157884169822155,51.06382978723405,42.519484642388285,-1.481782183837666,0.49281632115756224,0.3260436731637526,10.307388703374443,10.824875356855564,1.7000045776367045,-1.894775467897233,-0.02500038146972372,-5.168367634608728,5.118366871669281,-2.596684008039233,2.5466832450997856,-6.355477069091819,73.68420524280052,22.445671894316547,2.5716836265695027,8,-1.9000015258789062,0.20000076293945312,-0.7000007629394531,9.650001525878906,-5.5,2,-0.04388183078685404,1.2105229343431045,118.0,2.4666646321614585,119.5,3.625000596047034,119.5,-0.04388183078685404 2611,2012-08-02,117.0999984741211,119.8000030517578,116.5,118.3000030517578,802603.0,-0.011814358868176389,-1.7500007947280798,-2.000012715689866,42.666659884982636,42.10299064564305,-0.3541773129518617,1.4638121675642992,1.481162450831647,11.61228614990273,11.338573900280933,3.3000030517577983,-2.002853640523284,-1.1050018310546932,-5.713679802999039,3.5036761408896524,-3.409340817026873,1.1993371549174867,-4.788366001831079,27.659495031150893,-21.82237236079803,2.304338985972176,8,-0.5,1.6000022888183594,0.7000007629394531,11.050003051757812,-0.5999984741210938,3,-0.0444064646968495,1.8333301544311154,118.5,1.2105229343431045,118.0,2.4666646321614585,119.5,-0.0444064646968495 2612,2012-08-03,119.9000015258789,120.5,117.5,117.9000015258789,775389.0,0.02391121339234359,-1.1428548073307503,-1.6666603088621634,47.1311445935894,43.291869373364776,-3.069361466204114,-1.5329227486468398,-1.365374940620569,8.670223601985668,11.921160429804672,3.4000015258789062,-2.0301836689790633,1.7700012207031222,-2.665313552937249,6.2053159943434935,-0.4476561661170564,3.9876586075233007,-7.424601703034696,85.00003814697266,37.145492741211676,2.2176573868201843,8,-3.200000762939453,-1.2000007629394531,-2.000001907348633,8.25,-3.0,4,-0.05421184251275468,-1.7500007947280798,117.0999984741211,1.8333301544311154,118.5,1.2105229343431045,118.0,-0.05421184251275468 2613,2012-08-06,119.8000030517578,121.4000015258789,119.1999969482422,119.5999984741211,1483057.0,-0.0008340156200875581,-3.3999755861238596,0.10000228881835227,58.67347395554161,46.06437488097292,-2.3722903727262548,-1.5518687657716015,-1.365612859045811,8.62933225865281,12.199117660286127,2.2000045776367045,-2.1839939343199006,1.6950027465820199,-2.6942083964118524,6.084213889575892,-0.49960282491491625,3.889608318078956,-7.164111225370476,67.34698008417215,15.380691222025504,2.194605571496934,8,-2.650001525878892,-1.1000022888183452,-2.300004959106431,8.349998474121108,-1.7000045776367045,0,-0.0475793358300175,-1.1428548073307503,119.9000015258789,-1.7500007947280798,117.0999984741211,1.8333301544311154,118.5,-0.0475793358300175 2614,2012-08-07,120.1999969482422,120.5999984741211,118.8000030517578,119.5,935044.0,0.003338847131010514,1.3999938964843939,3.499904634751416,62.30366283013126,49.356209063840275,-2.1345323513107957,-2.1984695678011263,-1.7987859991293789,8.084553955111076,12.604994841426208,1.7999954223632955,-2.0884883797687337,2.179996871948262,-1.958450702879361,6.318444446775885,0.11077308453445767,4.2492206593620665,-7.21354073387522,75.51011828671908,19.802413591395258,2.0692237874138106,8,-3.0499954223632955,-1.4999961853027486,-2.4499988555908345,7.9500045776367045,1.3000030517577983,1,-0.06988347845051457,-3.3999755861238596,119.8000030517578,-1.1428548073307503,119.9000015258789,-1.7500007947280798,117.0999984741211,-0.06988347845051457 2615,2012-08-08,119.8000030517578,120.6999969482422,119.3000030517578,120.0,903435.0,-0.003327736328118558,-1.333329094770029,-0.28571117166213983,53.658553605147745,50.692244540582514,-1.0449067774785732,-1.8707627882779008,-1.4888840189635317,8.315210277580164,12.760650185807599,1.3999938964844034,-1.4194006934937704,1.7650028228759567,-2.398132768997101,5.928138414749014,-0.3165649730605651,3.8465706188124784,-6.477005024930335,67.34698008417215,10.895994018178953,2.0815677959365284,8,-1.200000762939439,-1.1000022888183452,-1.850004196166978,8.349998474121108,1.3999938964844034,2,-0.07762940580009725,1.3999938964843939,120.1999969482422,-3.3999755861238596,119.8000030517578,-1.1428548073307503,119.9000015258789,-0.07762940580009725 2616,2012-08-09,121.3000030517578,121.4000015258789,119.0,120.5999984741211,916167.0,0.012520867794568735,4.333327681939559,-3.5000762951091637,62.04819941593731,52.195543046007195,-2.108180619003548,-3.2789733572873985,-3.1472220960016415,6.641699026514132,12.565393776696949,2.4000015258789062,-0.6100939254950362,3.1000026702880774,-1.311467611000964,7.511472951577119,0.8942675296435567,5.305737810932598,-7.653924884968276,97.43593756418922,37.69797271374506,2.2057351406445194,8,-2.350002288818345,-2.600002288818345,-2.7000045776367045,6.849998474121108,6.199996948242202,3,-0.06842541502835953,-1.333329094770029,119.8000030517578,1.3999938964843939,120.1999969482422,-3.3999755861238596,119.8000030517578,-0.06842541502835953 2617,2012-08-10,121.1999969482422,121.5999984741211,119.6999969482422,121.0999984741211,714622.0,-0.0008244526051077727,3.222218454626341,0.14285402883894593,74.63767274641154,55.45799692546439,-1.946349865065926,-3.284351001679724,-3.158399866806789,6.503579045298437,12.698105586436368,1.900001525878892,0.28802780109936066,2.9599967956543054,-1.548896345082312,7.468889936390923,0.7055502252860038,5.214443366022607,-7.243761847089104,85.71420786319442,20.14154005568352,2.2544465703683056,8,-2.149997711181655,-3.0499954223632955,-2.1999988555908345,6.9500045776367045,6.2000045776367045,4,-0.03877885368470191,4.333327681939559,121.3000030517578,-1.333329094770029,119.8000030517578,1.3999938964843939,120.1999969482422,-0.03877885368470191 2618,2012-08-13,119.4000015258789,121.0,118.5999984741211,121.0,1208573.0,-0.014851447753187474,2.0000047683761295,-16.000228885326177,65.35949667921768,57.504743722021466,-0.18107267107758673,-1.7223005610016742,-1.3960830301732159,8.058950756350185,13.006324110379294,2.599998474121108,0.7358284016457475,1.2550014495849666,-3.058247236607116,5.568250135777049,-0.9016228935110746,3.411625792681008,-4.985140622347728,26.666768391927082,-40.74192700337278,2.156624343096038,8,-0.3500022888183594,-1.25,-0.40000343322753906,8.75,5.7999954223632955,0,-0.020938023183007637,3.222218454626341,121.1999969482422,4.333327681939559,121.3000030517578,-1.333329094770029,119.8000030517578,-0.020938023183007637 2619,2012-08-14,119.6999969482422,120.0,119.1999969482422,119.4000015258789,807162.0,0.0025125244432955274,-1.2857080576778976,-0.18749731778843604,66.02565043071864,59.167168237964205,-0.2397793184301662,-1.8576343639970645,-1.6182151922171215,7.52317299987854,12.069817690849076,0.8000030517577983,0.8123113043269541,1.3899971008300867,-2.894566119036085,5.6745603206962585,-0.7522845091029922,3.5322787107631655,-4.854027790475627,36.66661580403694,-34.13165871909719,2.142281609933083,8,-0.6499977111816548,-1.5499954223632955,-0.6999988555908345,7.9500045776367045,5.300003051757798,1,-0.013366737802114947,2.0000047683761295,119.4000015258789,3.222218454626341,121.1999969482422,4.333327681939559,121.3000030517578,-0.013366737802114947 2620,2012-08-15,118.6999969482422,119.5,118.6999969482422,118.9000015258789,638344.0,-0.00835421909352596,-6.9998474156027495,-0.6666920983697489,55.63380168179923,60.607961770943824,0.8845986892308275,-0.6383343534308921,-0.48589080531384354,8.315906252879941,10.652142935690433,1.0,0.9667280674537864,0.22999725341797728,-3.84668971419768,4.306684221033635,-1.8083462303898585,2.268340737225813,-3.4487860314943504,3.333282470703599,-65.53061489587635,2.0383434838078296,8,0.8500022888183452,-0.5499954223632955,0.3000011444091655,5.750000000000014,5.400001525878892,2,0.023588905844527552,-1.2857080576778976,119.6999969482422,2.0000047683761295,119.4000015258789,3.222218454626341,121.1999969482422,0.023588905844527552 2621,2012-08-16,119.5,119.9000015258789,118.6999969482422,119.9000015258789,696383.0,0.00673970574832139,4.999999999999929,1.9999618539005808,50.0,60.92672348276722,0.514994894493995,-1.4413533499215703,-1.1899020042523603,7.327151368612391,9.77961450162083,1.2000045776367045,1.2085771131889942,0.9850002288818303,-3.1175160672561617,5.087516525019822,-1.0662579191871657,3.0362583769508262,-3.8678618298097547,30.000050862630207,-33.48260919887035,2.051258148068997,8,0.5999984741210938,-1.3499984741210938,0.17499923706054688,4.949996948242216,4.900001525878906,3,0.014225915884871876,-6.9998474156027495,118.6999969482422,-1.2857080576778976,119.6999969482422,2.0000047683761295,119.4000015258789,0.014225915884871876 2622,2012-08-17,121.6999969482422,122.4000015258789,119.3000030517578,119.3000030517578,928447.0,0.018410016303282095,-1.5833386315374354,-5.999961853172933,57.432428252702266,60.788829515785075,-1.5676796860172004,-3.4728680500587785,-3.398539472134729,4.998777475401326,9.25697004795815,3.099998474121108,1.3612714728770072,2.9649974822998217,-1.3305456788982184,7.260540643497862,0.8172259017007946,5.112769062898849,-5.709787159816102,81.57884169822192,20.181399170581273,2.147771580599022,8,-1.1999969482422017,-3.5499954223632955,-1.4999980926513814,2.750000000000014,1.2000045776367045,4,0.047658202113386006,4.999999999999929,119.5,-6.9998474156027495,118.6999969482422,-1.2857080576778976,119.6999969482422,0.047658202113386006 2623,2012-08-20,121.3000030517578,122.6999969482422,120.8000030517578,121.4000015258789,664869.0,-0.003286720678017052,-2.454539149251934,-0.04166613684626002,62.043822855246106,60.759958407464495,-1.0421252678731037,-2.6661327003252637,-2.9539838517514454,5.252394837427133,8.037819748653524,1.8999938964844034,1.8753384500197114,2.220003509521476,-1.7016520938170885,6.14165911286004,0.2591757078521937,4.180831311190758,-4.79700992433547,65.00015258788991,4.146060832038742,1.9608278016692793,8,-0.6500053405761577,-3.150001525878892,-1.100004196166978,3.1499938964844176,0.6999969482422017,0,0.05028852696333641,-1.5833386315374354,121.6999969482422,4.999999999999929,119.5,-6.9998474156027495,118.6999969482422,0.05028852696333641 2624,2012-08-21,121.3000030517578,121.5999984741211,120.4000015258789,121.3000030517578,1341327.0,0.0,3.0000508634061327,-0.0,60.60608687811665,61.53190654890549,-0.9718841528864601,-2.262314543262974,-2.927846065106749,5.0630175753464215,6.691664523204715,1.1999969482421875,2.090409660040649,1.890003204345689,-1.5624728413429665,5.342479250034344,0.1637651815013612,3.6162412271900166,-4.177309542253482,65.00015258788991,5.530673126393324,1.7262380228443277,8,-0.6500053405761577,-3.150001525878892,-1.100004196166978,3.1499938964844176,-0.900001525878892,1,0.032151638898313184,-2.454539149251934,121.3000030517578,-1.5833386315374354,121.6999969482422,4.999999999999929,119.5,0.032151638898313184 2625,2012-08-22,117.5999984741211,121.0,117.1999969482422,119.8000030517578,2034153.0,-0.03050292237880603,-1.5333289252499402,-100.0,51.61290481361124,60.372429370869256,2.6633065211216547,1.756128117845165,0.7526170843366202,8.57415767250069,5.4440920997846405,4.100006103515597,1.928726018429117,-1.9550014495849553,-4.756863001346133,0.8468601021762225,-3.3559322254655513,-0.5540706737043593,5.099998474121108,7.272755015979855,-53.89806377172567,1.4009307758805922,8,2.349998474121108,-0.34999847412109375,1.8250007629394531,6.849998474121122,3.4000015258789062,2,0.06292518385965229,3.0000508634061327,121.3000030517578,-2.454539149251934,121.3000030517578,-1.5833386315374354,121.6999969482422,0.06292518385965229 2626,2012-08-23,115.4000015258789,118.1999969482422,115.1999969482422,118.1999969482422,2165276.0,-0.018707457285607965,1.1428606461562558,1.2727225437735747,34.89930720902019,55.957055422270216,4.40120968174007,4.028793791952978,3.007043051933607,10.594530598907127,4.889034097615502,3.0,1.586059123237959,-4.069998550415036,-7.261500880193395,-0.8784962206366771,-5.665749715304216,-2.4742473855258567,7.189995422363296,2.6667277018227273,-53.19762642284518,1.5957511648891807,8,3.5499954223632955,2.2999954223632955,3.0249996185302734,8.650001525878878,3.6999969482421875,3,0.0753899205650459,-1.5333289252499402,117.5999984741211,3.0000508634061327,121.3000030517578,-2.454539149251934,121.3000030517578,0.0753899205650459 2627,2012-08-24,114.5999984741211,115.6999969482422,113.3000030517578,115.3000030517578,1649830.0,-0.0069324353655091375,2.200008138062203,0.2500020435911555,33.33330072904823,52.39858920558472,4.656196857380252,4.682977566174017,3.8661964437911536,11.248351943370096,4.971305687777177,2.3999938964844034,1.4491130269490924,-4.625001525878901,-8.488393236926811,-0.7616098148309902,-6.556697381402856,-2.6933056703549454,7.694398474121115,13.829747515575447,-38.90572565332539,1.9316958555239545,8,3.4000015258789062,3.099998474121108,3.825002670288086,9.300003051757812,7.0,4,0.08551486197419833,1.1428606461562558,115.4000015258789,-1.5333289252499402,117.5999984741211,3.0000508634061327,121.3000030517578,0.08551486197419833 2628,2012-08-27,115.4000015258789,115.5999984741211,114.5,115.0,624306.0,0.0069808295149189625,1.7500119209971676,-0.571427014419473,35.000007152560784,48.951295508011626,3.6086077952708138,3.752454048931753,3.100397479393706,10.223902541531658,5.345952494279558,1.0999984741210938,1.0174112268263258,-3.6199985504150334,-7.8405502140163605,0.6005531131862938,-5.730274382215697,-1.5097227186143698,6.354731788574242,25.30120038937522,-23.539156336807853,2.110275831800666,8,2.5999984741210938,2.2999954223632955,3.0249996185302734,7.349998474121094,6.1999969482421875,0,0.06499133362938547,2.200008138062203,114.5999984741211,1.1428606461562558,115.4000015258789,-1.5333289252499402,117.5999984741211,0.06499133362938547 2629,2012-08-28,112.8000030517578,115.0999984741211,112.3000030517578,115.0999984741211,1756521.0,-0.022530315768999776,1.4347834740351408,-5.74996662152629,30.76922754463409,46.18856504832661,5.729421971782202,6.26406938197583,5.7050930456323385,12.535752543768965,5.921487370157974,3.099998474121108,0.3085971358668189,-5.959997177124038,-11.005223833257716,-0.9147705209903592,-8.482610505190877,-3.4373838490571984,8.447446446933625,5.747128452740698,-39.06883085761527,2.522613328066841,8,4.699996948242202,4.699996948242202,5.624998092651381,9.499999999999986,7.899993896484403,1,0.0815602544267735,1.7500119209971676,115.4000015258789,2.200008138062203,114.5999984741211,1.1428606461562558,115.4000015258789,0.0815602544267735 2630,2012-08-29,113.3000030517578,114.0,112.6999969482422,112.9000015258789,1094310.0,0.004432623993552376,-2.249964237690693,-0.17391405304097596,26.744181920283495,43.60458526169145,4.8979507156193876,5.643889284834913,5.160892657812681,11.750779588311943,6.3416648045229325,1.3000030517577983,-0.17123275301734964,-5.199997329711934,-10.806383776349847,0.406389116925979,-8.00319055303089,-2.3968041063929775,7.231650731178931,16.94917007619049,-20.334523081951495,2.8031932233189534,8,4.199996948242202,4.199996948242202,5.124998092651381,8.999999999999986,7.0,2,0.0626654746944506,1.4347834740351408,112.8000030517578,1.7500119209971676,115.4000015258789,2.200008138062203,114.5999984741211,0.0626654746944506 2631,2012-08-30,111.9000015258789,113.4000015258789,111.4000015258789,113.0,1031215.0,-0.012356588598142815,1.1052614671715448,-2.7499856949399213,24.864866871134552,39.98596733040615,5.706633592194152,6.992873853877512,6.447933715010095,12.893095419548246,7.213618511248752,2.0,-0.7693941680258121,-6.339999008178708,-12.657025854444399,-0.02297216191301743,-9.498512431311553,-3.1814855850458628,7.973120198563507,11.627919355439637,-18.72289014843245,3.158513423132848,8,5.149997711181641,5.149997711181641,6.524999618530273,10.400001525878878,12.0,3,0.08132259472772718,-2.249964237690693,113.3000030517578,1.4347834740351408,112.8000030517578,1.7500119209971676,115.4000015258789,0.08132259472772718 2632,2012-08-31,113.4000015258789,113.8000030517578,111.6999969482422,112.0999984741211,1291534.0,0.013404825554475863,1.0,-1.18182259552362,33.5164807525435,36.81626265232808,3.246912252247114,5.250118304503815,4.856521863058475,11.147902837696023,8.282304955503397,2.1000061035155966,-1.0858884874014194,-4.514999008178705,-11.134037274214492,2.1040392578570817,-7.824518141196606,-1.2054798751608047,5.62580817870716,47.61908221950147,16.10818200300937,3.309519133017894,8,3.0999984741210938,3.6499977111816406,5.024999618530273,8.900001525878878,9.400001525878892,4,0.05026452267676018,1.1052614671715448,111.9000015258789,-2.249964237690693,113.3000030517578,1.4347834740351408,112.8000030517578,0.05026452267676018 2633,2012-09-03,114.0999984741211,114.5,112.8000030517578,112.8000030517578,653684.0,0.006172812511668679,-1.6153891298351104,0.9999941312487638,34.94623942600694,33.96516849098256,1.5848534492394037,4.32282988310476,4.206761790386395,10.220261660911206,9.352279096912286,1.6999969482422017,-1.3787371651101807,-3.5300018310546903,-10.296512625295563,3.236508963186182,-6.913257228175127,-0.14674643393425413,4.16323041259426,72.97295068107867,40.37451908129447,3.383255397120439,9,2.1000022888183594,2.950000762939453,4.325002670288086,7.850006103515625,7.5,0,0.06573181507711467,1.0,113.4000015258789,1.1052614671715448,111.9000015258789,-2.249964237690693,113.3000030517578,0.06573181507711467 2634,2012-09-04,111.8000030517578,114.5999984741211,111.4000015258789,114.0999984741211,1276064.0,-0.02015771650413256,-1.0645151763498497,-1.769233477901079,32.66332660106147,31.859659800699248,2.6770821944146093,6.283405808229745,6.553870162497915,12.275330592056761,10.703537362682738,3.1999969482421875,-2.0827296124855508,-5.4099975585937585,-12.537969366045601,1.7179742488580843,-8.97398346231968,-1.8460116548678371,5.776903098873916,12.500059604701175,-22.817054145239442,3.5639859037259223,9,2.9999961853027486,5.249996185302749,5.624998092651381,9.249999999999986,8.299995422363295,1,0.08765648617940003,-1.6153891298351104,114.0999984741211,1.0,113.4000015258789,1.1052614671715448,111.9000015258789,0.08765648617940003 2635,2012-09-05,110.5,112.5,110.4000015258789,111.5999984741211,1625733.0,-0.011627933955922765,-2.2307782596702914,0.47826115801170654,27.941169870764043,31.086533429781902,3.20061575831339,7.221186262384961,7.861060946665248,13.254895992578724,12.223555496020092,2.0999984741210938,-2.936387787653004,-6.245000457763666,-13.858415316778533,1.3684144012512007,-10.051707887271093,-2.43829302825624,6.4592156881564335,2.380917780498527,-32.220425099912696,3.806707429507433,9,2.549999237060547,6.049999237060547,7.149999618530273,8.900001525878906,9.599998474121094,2,0.09230766468997476,-1.0645151763498497,111.8000030517578,-1.6153891298351104,114.0999984741211,1.0,113.4000015258789,0.09230766468997476 2636,2012-09-06,113.0,113.4000015258789,110.5999984741211,110.6999969482422,1494298.0,0.02262443438914019,-1.24000244140625,-2.0909147656732125,28.985511519650288,30.603445739848798,0.36249381329074026,4.287300564854746,5.458699192248673,10.482467063848048,13.435163330313754,2.9000015258789062,-3.7837960801869315,-3.330000305175787,-10.801516531032206,4.141515920680632,-7.0657584181039965,0.40575780775242265,3.1721099886831325,61.90477055487536,31.872417060280945,3.735758112928209,9,0.0,3.549999237060547,4.649999618530273,6.300003051757798,6.400001525878906,3,0.06460179691821066,-2.2307782596702914,110.5,-1.0645151763498497,111.8000030517578,-1.6153891298351104,114.0999984741211,0.06460179691821066 2637,2012-09-07,116.5,118.4000015258789,113.6999969482422,113.6999969482422,2013160.0,0.030973451327433565,-2.3571424678884823,1.217391015902292,39.9159612683258,31.149662863822684,-3.173360624867243,0.4396771796550354,1.9442789590353016,6.6845132156199725,13.935499905162944,5.400001525878906,-4.187256977507218,0.4049995422363253,-6.708655509326292,7.518654593798942,-3.1518279835449903,3.961827068017641,-6.099998474121094,76.24998092651367,48.54889885539537,3.556827525781309,9,-2.0999984741210938,0.049999237060546875,1.1499996185302734,2.8000030517577983,3.1999969482422017,4,0.0635193264023941,-1.24000244140625,113.0,-2.2307782596702914,110.5,-1.0645151763498497,111.8000030517578,0.0635193264023941 2638,2012-09-10,116.9000015258789,118.0,116.5999984741211,116.9000015258789,1060895.0,0.0034334894925227566,-3.6666242815726564,0.0,40.90908947607194,32.276314189538,-3.7305144747505636,-0.16571763914595294,1.5019700175517272,5.94913469740716,14.693990736378476,1.5,-4.12570660824322,0.9300010681152315,-6.025222846315515,7.885224982545978,-2.5476108891001417,4.407613025330605,-6.340000000000003,81.25,55.86004985247554,3.4776119572153714,9,-2.5,-0.3500022888183594,0.7999992370605469,2.400001525878892,4.099998474121094,0,0.05047049999030806,-2.3571424678884823,116.5,-1.24000244140625,113.0,-2.2307782596702914,110.5,0.05047049999030806 2639,2012-09-11,118.0999984741211,118.4000015258789,116.0,116.5999984741211,1793289.0,0.010265157678176262,1.2857090956650632,100.0,51.15207389473965,34.9883021866998,-4.581431268061408,-1.5723433193593621,0.19214263307809176,4.441284590162567,15.563265651846258,2.4000015258789062,-3.926989098617099,2.2099979400634737,-4.599870001298086,9.019865881425034,-1.1949360306172991,5.614931910744247,-7.383196948242187,96.24996185302734,65.73582227779568,3.4049339706807795,9,-3.6999969482421875,-1.5499992370605469,-0.17499732971191406,0.6000022888183594,5.400001525878906,1,0.029635902161056604,-3.6666242815726564,116.9000015258789,-2.3571424678884823,116.5,-1.24000244140625,113.0,0.029635902161056604 2640,2012-09-12,121.5,121.8000030517578,119.0,119.0999984741211,2953492.0,0.028789175019540147,-1.1538497653959696,1.6000010172526042,63.318773073503046,39.2609584314074,-7.482841131432295,-5.008614381629201,-3.3255786186488763,0.7341082134925045,16.366063630602852,3.7000045776367045,-3.717490715998494,5.469999313354492,-1.6892706414130316,12.629269268122016,1.8903643359707303,9.049634290738254,-10.629534474121087,97.32140241838097,60.670524678870386,3.57963497738376,9,-5.399997711181641,-4.950000762939453,-3.5749988555908203,-2.799999237060547,2.3000030517577983,2,-0.01152264630353006,1.2857090956650632,118.0999984741211,-3.6666242815726564,116.9000015258789,-2.3571424678884823,116.5,-0.01152264630353006 2641,2012-09-13,121.1999969482422,122.1999969482422,120.3000030517578,121.0,1714433.0,-0.0024691609198173037,-1.3750059604985772,0.08333200878651971,64.73213844761591,42.729364841971005,-6.3976869406623535,-4.8219453484651496,-3.1621036977766437,0.6869454894935103,17.4163631728401,1.8999938964844034,-3.1525145315289507,5.084996414184587,-2.2850055351676843,12.454998363536859,1.3999954395084444,8.76999738886073,-9.892349921328133,88.23529411764706,46.68604526039378,3.6850009746761363,9,-4.899997711181655,-4.649997711181655,-2.5499954223632955,-2.4999961853027486,0.5,3,-0.009075895229525899,-1.1538497653959696,121.5,1.2857090956650632,118.0999984741211,-3.6666242815726564,116.9000015258789,-0.009075895229525899 2642,2012-09-14,127.5,127.6999969482422,123.6999969482422,124.8000030517578,2555717.0,0.05198022450815887,1.5806527827683226,13.50019073777282,71.6845838931185,46.81140311609451,-11.71972380147217,-11.241505256708848,-9.46054362371791,-5.7722320856195495,18.30037674615336,6.5,-2.3512455440636586,11.094999313354492,2.4530034716649425,19.736995155044042,6.774001392509717,15.415997234199267,-15.538811977806247,98.29062392813488,52.42707957649705,4.3209979208447775,9,-8.450000762939453,-8.450000762939453,-8.674999237060547,-8.799999237060547,-3.5999984741210938,4,-0.06352939979702821,-1.3750059604985772,121.1999969482422,-1.1538497653959696,121.5,1.2857090956650632,118.0999984741211,-0.06352939979702821 2643,2012-09-17,127.4000015258789,128.0,126.8000030517578,127.3000030517578,1204100.0,-0.0007843017578125222,-1.181815659700758,0.03703651375836209,78.74015275008125,51.93105046598561,-10.655229393923975,-11.237216488625734,-9.324650122500401,-5.790494339478897,19.151518236005167,1.1999969482422017,-1.282843429281101,10.69000091552735,0.958684848984575,20.421316982070124,5.824342882255962,15.555658948798737,-14.179708789601278,95.00001271565756,42.241855305459744,4.865658033271386,9,-8.200000762939453,-8.200000762939453,-8.80000114440918,-8.700000762939453,-10.599998474121108,0,-0.06043959564688539,1.5806527827683226,127.5,-1.3750059604985772,121.1999969482422,-1.1538497653959696,121.5,-0.06043959564688539 2644,2012-09-18,125.1999969482422,126.4000015258789,124.5,126.0,1910123.0,-0.01726848156426286,1.3749928474699118,-8.000152590217688,71.95570335118978,56.82155418603291,-7.101322275802545,-9.201836212205095,-7.165155310038855,-3.7658552682066073,19.935005650864007,2.9000015258789062,-0.4988377701987474,8.294996643066426,-1.9654983857596449,18.555491671892497,3.1647491286533977,13.425244157479455,-10.50173348559234,68.8888549804689,11.121871966009053,5.130247514413033,9,-5.899997711181655,-5.999996185302749,-6.599996566772475,-6.499996185302749,-9.299995422363295,1,-0.03354630232122513,-1.181815659700758,127.4000015258789,1.5806527827683226,127.5,-1.3750059604985772,121.1999969482422,-0.03354630232122513 2645,2012-09-19,125.0,126.5,124.5,125.8000030517578,963009.0,-0.0015974197533318302,-1.2222184546263721,1.0,75.28957085394721,61.96644966762145,-5.172099260262485,-8.873998969652064,-6.931456272757856,-3.7202164209990087,21.018581121671037,2.0,0.27604412033447545,7.724999618530276,-3.1559576545553796,18.605956891615932,2.2845209819874412,13.165478255073111,-8.971562883615121,61.038945597441355,-2.4583893072723058,5.44047863654283,9,-4.150001525878906,-5.799999237060547,-6.399999618530273,-6.299999237060547,-11.300003051757798,2,-0.01200000000000001,1.3749928474699118,125.1999969482422,-1.181815659700758,127.4000015258789,1.5806527827683226,127.5,-0.01200000000000001 2646,2012-09-20,124.0999984741211,124.6999969482422,123.5999984741211,124.0,732957.0,-0.007200012207031259,-1.444436909252776,-0.12499761582330611,71.14623647742758,65.43648024641054,-2.8295355241298523,-7.682692224756352,-5.959159008486523,-3.0165014571510937,21.400548350389926,1.4000015258789062,1.3695629917168617,6.389998245239255,-4.864547774365519,17.644544264844043,0.7627252354368608,12.01727125504165,-6.874405069374703,11.36363242283477,-51.90563644642913,5.627273009802392,9,-2.0999984741210938,-4.899997711181641,-5.249998092651367,-5.399997711181641,-9.799995422363295,3,-0.0024173684613368884,-1.2222184546263721,125.0,1.3749928474699118,125.1999969482422,-1.181815659700758,127.4000015258789,-0.0024173684613368884 2647,2012-09-21,124.4000015258789,125.6999969482422,124.0,125.5,1617345.0,0.0024174299391339638,1.2666741265570163,-11.000152590218967,70.68272944706216,68.74466246540945,-2.113313194926988,-7.600543130100164,-6.2592607384948025,-3.503458921085752,21.346461133840993,1.6999969482422017,2.815755824734026,6.200001144409185,-5.3342940108283585,17.73429629964673,0.4328535667904134,11.967148722027957,-6.09696746160715,18.181881234643683,-42.04812838550755,5.767147577618769,9,-2.4000015258789062,-5.200000762939453,-5.275001525878906,-5.700000762939453,-9.300003051757812,4,-0.021704216595809456,-1.444436909252776,124.0999984741211,-1.2222184546263721,125.0,1.3749928474699118,125.1999969482422,-0.021704216595809456 2648,2012-09-24,122.9000015258789,124.0,122.0,123.6999969482422,1243831.0,-0.012057877665603955,1.857139743107667,0.7272695746259987,73.02902935479109,71.17543529430405,0.3657542824728779,-5.8076118176772695,-4.805805760511035,-2.193050183842331,21.045500850554415,2.4000015258789062,4.143277445181127,4.325001144409185,-7.313205894430695,15.96320818324908,-1.4941023750107547,10.144104663829125,-3.62727086803433,20.00003390842014,-44.356230959826334,5.819103519419946,9,0.5999984741210938,-3.700000762939453,-3.575000762939453,-4.200000762939453,-7.099998474121108,0,0.008136696400198318,1.2666741265570163,124.4000015258789,-1.444436909252776,124.0999984741211,-1.2222184546263721,125.0,0.008136696400198318 2649,2012-09-25,122.0,123.6999969482422,121.1999969482422,122.5999984741211,2179961.0,-0.007323039175792023,-1.2727225437735894,0.7500023841994202,74.26159087924063,72.391303939386,2.097749776918107,-4.409086217910726,-3.8058011479598406,-1.531312837766194,20.043673695364156,2.5,5.039615298230601,2.9649997711181584,-8.43698879654346,14.366988338779763,-2.735994512712651,8.665994054948968,-1.8545424079398742,15.09438851157773,-54.74254346070313,5.700994283830803,9,2.1500015258789062,-2.799999237060547,-2.6000003814697266,-3.299999237060547,-6.800003051757798,1,-0.042622925805263945,1.857139743107667,122.9000015258789,1.2666741265570163,124.4000015258789,-1.444436909252776,124.0999984741211,-0.042622925805263945 2650,2012-09-26,120.4000015258789,121.1999969482422,119.9000015258789,121.0,968226.0,-0.013114741591156553,1.6000106812337895,1.0,66.22806591927639,72.55751810290384,3.9395948125617224,-2.3714882053542823,-2.093315684032433,-0.1381898650704585,18.84150918921662,2.0999984741210938,5.915134533285595,1.0100013732910185,-10.07795242838722,12.097955174969258,-4.533975527548108,6.553978274130145,7.599998474121094,8.620696459037333,-59.649373066246866,5.543976900839123,9,3.549999237060547,-1.2000007629394531,-1.0000019073486328,-1.7000007629394531,-4.2000045776367045,2,-0.03737541480871798,-1.2727225437735894,122.0,1.857139743107667,122.9000015258789,1.2666741265570163,124.4000015258789,-0.03737541480871798 2651,2012-09-27,121.0,122.0999984741211,120.6999969482422,121.0,913470.0,0.004983375967749781,-3.66662428157283,-0.0,61.30652746159045,71.40440072162295,3.697025008983317,-2.3766334496778114,-2.6714734018198527,-0.9372883576768345,17.338784968321164,1.6999969482421875,6.4742355874213615,1.1549999237060575,-9.371452361474155,11.68145220888627,-4.108226218884042,6.418226066296157,6.838000030517577,18.965505901604363,-46.30013531939596,5.263226142590105,9,2.950000762939453,-1.7999992370605469,-2.4000015258789062,-2.299999237060547,-3.8000030517577983,3,-0.06033060373353549,1.6000106812337895,120.4000015258789,-1.2727225437735894,122.0,1.857139743107667,122.9000015258789,-0.06033060373353549 2652,2012-09-28,119.0999984741211,122.5999984741211,119.0,122.4000015258789,1598593.0,-0.015702491949412423,-1.0571419852120536,-100.0,55.14017758655973,68.78218125900945,4.783182751562421,-0.029204653381114554,-0.7293498444016109,0.78886449030054,15.933591401166842,3.5999984741210938,6.414664383256323,-1.030001449584958,-11.121393945899769,9.061391046729867,-6.0756976977423705,4.015694798572454,8.57924158630371,1.999969482421875,-58.713841391531346,5.04569624815741,9,3.6500015258789062,0.10000228881835938,-0.775001525878892,-0.3999977111816406,-0.7999954223632955,4,-0.04030222908362402,-3.66662428157283,121.0,1.6000106812337895,120.4000015258789,-1.2727225437735894,122.0,-0.04030222908362402 2653,2012-10-01,121.5999984741211,122.0,118.8000030517578,119.0,813856.0,0.020990764332740275,-1.1333367241839598,-0.7878775968816613,57.70924695563796,67.19924165950368,1.5353943705033686,-2.043273771960415,-3.063819109018368,-1.8562446069532257,14.811930178988462,3.1999969482422017,6.415176732748478,1.094998550415042,-8.602634803856745,10.792631904686843,-3.7538181267208586,5.943815227550942,5.732071983886712,57.14283489969665,0.8859341761621238,4.848816677135899,10,1.0500030517578125,-2.3999977111816406,-3.75,-2.8999977111816406,-2.5999984741210938,0,-0.05345394803917969,-1.0571419852120536,119.0999984741211,-3.66662428157283,121.0,1.6000106812337895,120.4000015258789,-0.05345394803917969 2654,2012-10-02,121.5999984741211,123.0,120.5,120.9000015258789,712024.0,0.0,-2.3333333333333335,0.2692297534823805,50.259063261086034,64.41807414918577,1.0851466706471626,-1.340148540517788,-2.9045467172120425,-2.041147939900327,13.14312563588368,2.5,5.5782104634103575,0.6049987792968778,-8.188892592999679,9.398890151593434,-3.7919469068513934,5.001944465445149,5.220147939511705,66.66660611587254,14.959499874052625,4.396945686148277,10,0.6500015258789062,-2.3999977111816406,-3.75,-2.8999977111816406,-4.900001525878892,1,-0.04769733137453658,-1.1333367241839598,121.5999984741211,-1.0571419852120536,119.0999984741211,-3.66662428157283,121.0,-0.04769733137453658 2655,2012-10-03,120.6999969482422,121.8000030517578,120.0999984741211,120.5,934718.0,-0.007401328430694298,-2.400009155273409,0.28571117166214566,48.7437191709344,61.92890555957542,1.465120940334927,0.3828192918008,-1.8524470441978735,-1.3459341547972343,11.154314120795537,1.7000045776367045,4.50123804323249,-0.8050025939941321,-8.089730773884853,6.479725585896588,-4.447366683939492,2.837361495951228,5.638940863678101,45.237982786620734,-1.7721915232861747,3.642364089945362,10,1.5500030517577983,-1.4999961853027486,-3.1999969482422017,-1.9999961853027486,-4.399993896484403,2,-0.0455675239358827,-2.3333333333333335,121.5999984741211,-1.1333367241839598,121.5999984741211,-1.0571419852120536,119.0999984741211,-0.0455675239358827 2656,2012-10-04,120.3000030517578,121.5999984741211,119.5,121.5999984741211,852062.0,-0.003313951173138152,2.2307782596702914,-6.500076295109093,24.285725184849312,56.77368286377399,1.4185779979851105,1.4311268895331324,-1.379238090123053,-1.099247969146191,9.577221919506162,2.0999984741210938,3.67930366031122,-1.5699966430664176,-7.700541466654201,4.56054818052138,-4.635269054860316,1.4952757687274811,5.586598674552761,35.71431166462599,-4.61056629278081,3.0652724117938974,10,1.099998474121108,-1.1000022888183452,-2.8000030517577983,-1.6000022888183452,-4.100006103515597,3,-0.0340815128803581,-2.400009155273409,120.6999969482422,-2.3333333333333335,121.5999984741211,-1.1333367241839598,121.5999984741211,-0.0340815128803581 2657,2012-10-05,123.9000015258789,124.1999969482422,121.3000030517578,121.9000015258789,2085298.0,0.029925173589332665,1.2307723908845996,-1.5384669558021582,40.00000000000001,53.103790713241644,-2.5253742684355274,-1.671769226294117,-4.940050733800632,-4.796452257966735,10.033331525054825,3.8999938964844034,2.8321013335929877,1.6600017547607422,-3.9794833616048066,7.299486871126291,-1.1597408034220251,4.4797443129435095,1.5614042799584809,94.44452293624622,58.51436075749829,2.819742558182773,10,-2.4000015258789062,-4.700000762939453,-6.850002288818359,-5.400001525878906,-8.200004577636705,4,-0.05407590391544326,2.2307782596702914,120.3000030517578,-2.400009155273409,120.6999969482422,-2.3333333333333335,121.5999984741211,-0.05407590391544326 2658,2012-10-08,122.8000030517578,123.6999969482422,122.1999969482422,123.6999969482422,887541.0,-0.008878115097450956,2.333355939099959,-0.4499969482422017,42.682942714390656,49.595052028258316,-1.6104034208317586,-0.112881529082685,-3.8128405806745604,-3.7866724304250994,10.514089860445393,1.7000045776367045,2.1291745327816045,0.2650032043456889,-4.784760423452667,5.314766832144045,-2.259878609553496,2.789885018244874,2.2617185888348104,70.21287647839854,36.86336443621427,2.524881813899178,10,-1.3000030517577983,-3.600002288818345,-6.025003433227525,-4.300003051757798,-6.600006103515597,0,-0.036644950229385076,1.2307723908845996,123.9000015258789,2.2307782596702914,120.3000030517578,-2.400009155273409,120.6999969482422,-0.036644950229385076 2659,2012-10-09,121.5999984741211,123.3000030517578,121.4000015258789,123.3000030517578,806136.0,-0.009772024005006985,1.2352898937722074,1.888906785120809,40.22988152954441,46.706364873843654,-0.5287050319073217,1.4364249093219712,-2.550650554546607,-2.6177184090583125,10.716696614819424,1.900001525878892,1.35393250916988,-1.1100013732910128,-5.737562415476617,3.5175596688945916,-3.423781894383808,1.2037791478017823,3.086020051141432,44.680847610049895,14.22109112380791,2.313780521092802,10,-0.09999847412109375,-2.3999977111816406,-4.974998474121094,-3.0999984741210938,-5.2999954223632955,1,-0.02138156666732549,2.333355939099959,122.8000030517578,1.2307723908845996,123.9000015258789,2.2307782596702914,120.3000030517578,-0.02138156666732549 2660,2012-10-10,120.0999984741211,121.8000030517578,120.0,121.5,747910.0,-0.012335526470579894,-1.2500059604701441,0.8235280918038153,38.8888888888889,44.21551614354348,1.0328829399316248,2.9788918813788996,-1.020732068421168,-1.1993211858462445,10.704583375837363,1.8000030517577983,0.5574745917943744,-2.540001296997076,-7.285481873186356,2.205479279192204,-4.912741585091709,-0.1672610089024431,4.232859122731142,12.765933270350166,-19.27865779046588,2.3727402880946395,10,1.4000015258789062,-0.8999977111816406,-4.174999237060547,-1.5999984741210938,-4.7999954223632955,2,-0.028309754946512444,1.2352898937722074,121.5999984741211,2.333355939099959,122.8000030517578,1.2307723908845996,123.9000015258789,-0.028309754946512444 2661,2012-10-11,120.0999984741211,121.0,119.5,120.0,1618268.0,0.0,-1.727276510448817,-0.07142740366537512,37.853096629531215,42.29472937054032,0.9965945928949509,3.0485585644627946,-0.9450635891935235,-1.302509752208195,10.632195512217121,1.5,-0.239388896786366,-2.485001373291013,-7.325304357433168,2.355301610851143,-4.905152865362098,-0.06484988121992785,3.9008878500254696,12.765933270350166,-20.163378973791282,2.420151492071079,10,1.4000015258789062,-0.7999992370605469,-5.299999237060547,-2.0999984741210938,-5.599998474121094,3,-0.03164026203699,-1.2500059604701441,120.0999984741211,1.2352898937722074,121.5999984741211,2.333355939099959,122.8000030517578,-0.03164026203699 2662,2012-10-12,119.4000015258789,120.4000015258789,118.9000015258789,120.0,982866.0,-0.0058284509336861134,1.1428548073307503,-6.0000762951094835,39.64496667443151,40.28758711707294,1.948531107371835,3.2787110140556592,-0.2662383447567436,-0.6261934721827913,9.235268755992996,1.5,-0.7089772861527024,-2.7799983978271428,-7.228345712246721,1.6683489165924357,-5.004172055036932,-0.5558247406173535,4.288831801924331,10.416676600783573,-23.150569197470546,2.2241736572097897,10,2.1499977111816406,1.4499969482421875,-4.625001907348633,-1.4000015258789062,-2.599998474121108,4,-0.02680070801291512,-1.727276510448817,120.0999984741211,-1.2500059604701441,120.0999984741211,1.2352898937722074,121.5999984741211,-0.02680070801291512 2663,2012-10-15,119.6999969482422,120.0,119.0999984741211,119.4000015258789,1069994.0,0.0025125244432955274,1.0,-0.4999936421550788,42.9447706312089,39.47488793597548,1.509407696422528,2.5004734667600133,-0.5811322696573313,-0.97391292842957,7.698379106063601,0.9000015258789062,-1.0545077597081303,-2.0950027465820114,-5.93192901634076,1.7419235231767374,-4.013465881461386,-0.176539611702637,3.695506562998304,18.18170783937394,-16.990143120897766,1.918463134879372,10,1.8500022888183452,2.3000030517577983,-4.224996566772475,-1.6999969482422017,0.7000045776367045,0,-0.03341687637410373,1.1428548073307503,119.4000015258789,-1.727276510448817,120.0999984741211,-1.2500059604701441,120.0999984741211,-0.03341687637410373 2664,2012-10-16,121.0,121.4000015258789,119.4000015258789,120.6999969482422,754277.0,0.01086051031663704,2.6363434595644333,1.0000254317030663,51.874996125696235,39.82280759761568,0.12889960352404728,0.9166827248164964,-1.8941298214339497,-2.282630766117407,6.706894296076631,2.0,-1.0863323524953614,-0.5849998474121065,-4.0819318771732895,2.9119321823490765,-2.333465862292698,1.163466167468485,2.119773483671537,72.41370238536877,32.483624406550476,1.7484660148805908,10,0.5499992370605469,1.0,-5.524999618530273,-3.0,1.9000015258789062,1,-0.03966944670874217,1.0,119.6999969482422,1.1428548073307503,119.4000015258789,-1.727276510448817,120.0999984741211,-0.03966944670874217 2665,2012-10-17,123.5,124.5,121.3000030517578,121.9000015258789,1838911.0,0.02066115702479343,-1.2857158427361104,5.333273994201972,56.98324260459945,43.45586508869903,-2.1592157516304837,-1.793404156883156,-4.365447049795733,-4.802444061827657,5.983433825615228,3.5,-1.322825965100435,1.9900001525878963,-1.2537155284074544,5.233715833583247,0.3681423120902281,3.6118579930855645,-4.699996948242202,82.14285227717053,37.926677081629535,1.621857840497674,10,-1.7999992370605469,-0.09999847412109375,-8.024999618530273,-5.5,0.8000030517577983,2,-0.05829957043111089,2.6363434595644333,121.0,1.0,119.6999969482422,1.1428548073307503,119.4000015258789,-0.05829957043111089 2666,2012-10-18,123.8000030517578,124.0999984741211,122.9000015258789,124.0,1349792.0,0.002429174508160381,5.0000762951094835,-0.12499821185896032,64.41719600481723,46.16888686701205,-2.135056881127994,-2.2314416451805243,-4.681046773274915,-5.1622317388104335,5.540314694687293,1.1999969482421875,-1.3435709452631954,2.30500297546385,-0.8907032282703113,5.500709179198012,0.7071498735967623,3.902856077330938,-4.886000061035162,87.50005108970919,36.37639014966125,1.597853101867082,10,-2.100002288818345,-0.40000152587889204,-7.475002288818345,-5.800003051757798,0.8999938964844034,3,-0.06865912593270584,-1.2857158427361104,123.5,2.6363434595644333,121.0,1.0,119.6999969482422,-0.06865912593270584 2667,2012-10-19,121.6999969482422,124.0,121.5,123.6999969482422,915275.0,-0.016962892178909228,-1.0833386315374294,10.000152590218256,50.31446058026583,47.01683329655374,-0.42458998771698475,-0.3626792693866179,-2.6181371765890304,-3.1092811034763344,4.609911208422256,2.5,-1.3052477323204101,0.3399971008300895,-2.552754102008265,3.232748303668444,-1.1063785005890878,1.7863727022492668,-2.674274017334014,48.14810628591316,-2.122704566156912,1.446375601419175,10,3.8146972514141453e-06,1.7000045776367045,-5.274997711181655,-3.6999969482422017,2.7000045776367045,4,-0.059161849866802285,5.0000762951094835,123.8000030517578,-1.2857158427361104,123.5,2.6363434595644333,121.0,-0.059161849866802285 2668,2012-10-22,123.9000015258789,124.9000015258789,121.0999984741211,121.0999984741211,2108385.0,0.018077277179985085,-1.7142849357769168,-1.4000015258789062,56.35359744798948,48.80835728749208,-2.7403251051176056,-2.6181595006652856,-4.772410754855741,-5.296124500240438,4.436454852566017,3.8000030517578125,-0.7475307585520738,2.490001678466797,-0.5458559072702656,5.525859264203859,0.9720728855982657,4.007930471335328,-4.764793053588889,81.81818181818183,32.232466387147284,1.517928792868528,10,-2.0,-0.5,-4.850002288818359,-4.850002288818359,2.900001525878892,0,-0.057304264622128676,-1.0833386315374294,121.6999969482422,5.0000762951094835,123.8000030517578,-1.2857158427361104,123.5,-0.057304264622128676 2669,2012-10-23,116.8000030517578,119.1999969482422,114.6999969482422,117.6999969482422,6048587.0,-0.057304264622128676,1.30769591924565,-0.3214260412749896,41.975322208442506,49.151294322998034,4.031104146974499,4.292365551749512,2.282087761430361,1.8317676454295935,4.699965445669791,9.200004577636705,-0.8571888948914079,-4.349996948242207,-8.00138516145266,-0.6986087350317547,-6.175691054847434,-2.524302841636981,8.099998474121108,20.58828589273201,-28.326816338334922,1.8256941066052252,10,2.9999961853027486,3.7999954223632955,2.399997711181655,2.399997711181655,10.5,1,0.030821903938870854,-1.7142849357769168,123.9000015258789,-1.0833386315374294,121.6999969482422,5.0000762951094835,123.8000030517578,0.030821903938870854 2670,2012-10-24,115.9000015258789,117.4000015258789,114.6999969482422,117.3000030517578,2151226.0,-0.007705492314756812,2.375008940705225,1.5555678003458033,41.12903300234697,49.5152872533109,4.774804722993764,5.099401700301172,3.1574310436448627,2.7866468573977414,5.396598418608878,2.7000045776367045,-1.0054807869249345,-5.024998474121091,-9.361320143925099,-0.6886768043170832,-7.193159309023102,-2.85683763921908,9.0,11.7647454812686,-37.21654688060803,2.168160834902007,10,3.8999977111816406,4.6999969482421875,3.3499984741210938,3.299999237060547,13.700004577636719,2,0.06039689307887541,1.30769591924565,116.8000030517578,-1.7142849357769168,123.9000015258789,-1.0833386315374294,121.6999969482422,0.06039689307887541 2671,2012-10-25,113.6999969482422,115.9000015258789,113.0,115.6999969482422,2425851.0,-0.018981920178365752,1.4166587194110416,1.428569871553848,28.205134057168863,48.24419474028171,6.6732624225306125,7.087865759544314,5.2809142973830205,5.005342607854388,6.004903866489466,2.9000015258789062,-1.0835963508937851,-6.860002899169913,-12.266588524403772,-1.4534172739360542,-9.563295711786836,-4.156710086552991,10.996004486083976,5.882326541890939,-35.80535841323791,2.7032928126169264,10,5.250003814697251,5.650001525878892,6.325002670288072,5.500003814697251,17.100006103515582,3,0.09322784861938804,2.375008940705225,115.9000015258789,1.30769591924565,116.8000030517578,-1.7142849357769168,123.9000015258789,0.09322784861938804 2672,2012-10-26,114.3000030517578,115.0999984741211,113.1999969482422,113.1999969482422,1740211.0,0.005277098677396896,-2.4545290608961654,-0.5500030517577983,31.441067820913887,46.96600553913782,5.893508061198318,6.440000197672717,4.5388579613452436,4.362241032640384,6.686087056996784,1.900001525878892,-1.0164568475814661,-6.019997024536153,-12.085464536400409,0.045470487328103104,-9.05273078046828,-2.987263268604025,9.928158325195326,10.924393992140963,-26.03329913612221,3.03273375593213,10,4.649997711181655,5.0499954223632955,6.299997329711928,4.899997711181655,15.800003051757827,4,0.09098857059325738,1.4166587194110416,113.6999969482422,2.375008940705225,115.9000015258789,1.30769591924565,116.8000030517578,0.09098857059325738 2673,2012-10-29,115.0999984741211,115.4000015258789,113.1999969482422,114.1999969482422,998275.0,0.006999084873174022,1.9333245171889195,0.818178665556951,35.55556535131467,45.152735453095424,4.88622110552744,5.405200363753565,3.616074526762077,3.5521054756205075,7.299132258957823,2.2000045776367045,-0.9213292878234114,-4.895001602172854,-11.355399626105878,1.5653964217601697,-8.12520061413936,-1.6648025902063495,8.679036447753901,33.87095980291534,-2.0226523058729455,3.23019901196651,10,3.8500022888183594,3.8500022888183594,5.500001907348633,4.100002288818359,15.000007629394531,0,0.08079933253733973,-2.4545290608961654,114.3000030517578,1.4166587194110416,113.6999969482422,2.375008940705225,115.9000015258789,0.08079933253733973 2674,2012-10-30,115.8000030517578,116.4000015258789,115.0,115.0,646465.0,0.006081707966261174,-2.4999904632932157,0.8888907726868122,40.092185503108816,43.275951330707585,3.767186320579995,4.4779839912861945,2.798884428436466,2.8363480462778057,8.091825075587156,1.4000015258789062,-0.8122296071199742,-3.9049972534179886,-10.57921331722251,2.7692188103865334,-7.24210528532025,-0.5678892215157276,7.547870473242199,63.63641092598243,23.792125800209377,3.3371080319022575,10,3.149997711181655,3.149997711181655,5.549997329711928,3.399997711181655,14.800003051757827,1,0.09499136191804292,1.9333245171889195,115.0999984741211,-2.4545290608961654,114.3000030517578,1.4166587194110416,113.6999969482422,0.09499136191804292 2675,2012-10-31,115.1999969482422,116.6999969482422,115.0999984741211,115.8000030517578,857014.0,-0.005181399721098656,-2.9999809265864665,-0.75000476835337,39.01346227337214,40.453314249435905,3.426338471953855,4.895828677377608,3.3915972319771157,3.4153556752961123,8.798601819336005,1.599998474121108,-0.8216109295649403,-4.2300033569335795,-11.17917289825155,2.7191661843843917,-7.704588127592572,-0.7554185862745868,7.733961635757794,59.459426021618164,15.521122955104182,3.4745847706589887,10,3.7500038146972514,3.7500038146972514,6.475004196166978,4.000003814697251,16.400009155273423,2,0.10503477798659988,-2.4999904632932157,115.8000030517578,1.9333245171889195,115.0999984741211,-2.4545290608961654,114.3000030517578,0.10503477798659988 2676,2012-11-01,116.1999969482422,116.1999969482422,114.1999969482422,114.4000015258789,1154872.0,0.008680555785511856,1.222227873639916,-2.9999618534155568,42.92035293668859,39.63174673348288,1.3800300413266058,3.7660022334781473,2.466696975360648,2.4494571080297334,9.43687340161893,2.0,-1.1051108679166362,-3.0250030517577926,-10.106744759107968,4.056738655592383,-6.5658739054328805,0.5158678019172953,6.336603292397797,85.71428571428571,35.9851603749844,3.5408708536750906,11,2.7500038146972514,2.7500038146972514,5.375003814697251,3.0000038146972514,15.500000000000014,3,0.11531849834077068,-2.9999809265864665,115.1999969482422,-2.4999904632932157,115.8000030517578,1.9333245171889195,115.0999984741211,0.11531849834077068 2677,2012-11-02,117.1999969482422,117.5,115.8000030517578,116.4000015258789,518630.0,0.008605852205361142,1.428564421992271,0.44444303159001664,44.635200862349514,38.32970266841177,-0.36366678680884945,2.3592797801731393,1.5807556353971393,1.496106580312528,9.671331235130395,1.6999969482422017,-1.7156971896011441,-1.690002822875968,-8.467955574980223,5.087949929228287,-5.078979198928096,1.6989735531761596,4.955139282772194,93.02318979436166,37.67994009825411,3.3889763760521245,11,-1.099998474121108,1.7500038146972514,4.375003814697251,2.0000038146972514,16.199996948242173,4,0.11604101073075634,1.222227873639916,116.1999969482422,-2.9999809265864665,115.1999969482422,-2.4999904632932157,115.8000030517578,0.11604101073075634 2678,2012-11-05,118.3000030517578,118.5999984741211,116.3000030517578,116.8000030517578,1419352.0,0.00938571785118203,1.1904813805631083,1.8750107288974176,44.1558600262635,38.57198464816966,-2.616749339405601,0.9537590447122426,0.5841515661740146,0.43205606451461165,9.76786079046539,2.2999954223632955,-2.525512904553878,-0.36499671936036293,-6.890501775766111,6.1605083370453855,-3.62774924756323,2.897755808842504,3.488927730016016,93.18192458346087,38.3456973680357,3.2627525282028715,11,-2.5000038146972514,0.6499977111816548,2.6749973297119283,0.8999977111816548,16.599990844726577,0,0.099746430662349,1.428564421992271,117.1999969482422,1.222227873639916,116.1999969482422,-2.9999809265864665,115.1999969482422,0.099746430662349 2679,2012-11-06,119.0,119.0,117.8000030517578,118.1999969482422,814620.0,0.005917133813901465,1.9999809265864668,0.5333353678385322,39.43663636643666,38.38394057751296,-3.3211084838623037,0.05163693102184652,0.08164114953771673,-0.22754981967666765,10.114095322093359,1.1999969482422017,-2.934591582002085,0.4650001525878906,-5.916313609343817,6.846313914519598,-2.725656728377956,3.6556570335537373,2.437373550502855,100.0,46.60952284987294,3.1906568809658524,11,-3.0,-0.049999237060546875,1.9250011444091797,0.20000076293945312,15.5,1,0.09327736221441696,1.1904813805631083,118.3000030517578,1.428564421992271,117.1999969482422,1.222227873639916,116.1999969482422,0.09327736221441696 2680,2012-11-07,116.6999969482422,120.0,116.5999984741211,120.0,1496233.0,-0.019327756737460455,1.0606050797848976,-4.124988079116575,34.76395735141854,39.11269872131848,-1.0009531304762334,2.1964745191150428,2.540357280413687,2.0727358445492854,10.66195714058948,3.4000015258789062,-3.763999692230499,-1.6650028228759624,-8.05192284048104,4.721917194729116,-4.858462831678509,1.5284571859265839,4.399881660240538,43.10342559634221,-5.725705347593298,3.1934600088025396,11,-0.09999847412110796,2.2500038146972514,4.025003433227525,2.5000038146972514,16.699996948242173,2,0.11910890761580939,1.9999809265864668,119.0,1.1904813805631083,118.3000030517578,1.428564421992271,117.1999969482422,0.11910890761580939 2681,2012-11-08,116.3000030517578,117.5,115.9000015258789,116.9000015258789,1642954.0,-0.003427539905265009,-1.2857096146615006,0.18181755129029634,37.50002649092691,39.785916351319926,-0.21608682931417889,2.421328305020907,3.142821750597875,2.4451418640528146,11.1502607279111,1.5999984741210938,-3.7317711332271983,-1.8749969482421989,-8.270678754942523,4.520684858458125,-5.072837851592354,1.322843955107956,4.475880412385635,11.904770554875329,-35.48163962602955,3.197840903350162,11,0.29999542236329546,2.649997711181655,4.424997329711928,2.899997711181655,17.399993896484418,3,0.13155634265072846,1.0606050797848976,116.6999969482422,1.9999809265864668,119.0,1.1904813805631083,118.3000030517578,0.13155634265072846 2682,2012-11-09,116.1999969482422,116.5,115.0,116.5,919969.0,-0.0008598976860825225,8.999898275774376,0.5000063578449093,30.256421692964523,39.19712261150325,0.20313860588457544,2.391942182323362,3.399953971128113,2.5198918634150544,11.562155030625853,1.5,-3.6029019137834837,-1.815002822875968,-8.241683217848646,4.61167757209671,-5.028343020362314,1.398337374610378,4.264851177335501,23.999938964844034,-18.244929235888947,3.213340197486341,11,0.900001525878892,2.7500038146972514,4.100004196166978,3.0000038146972514,17.500000000000014,4,0.13339070918309948,-1.2857096146615006,116.3000030517578,1.0606050797848976,116.6999969482422,1.9999809265864668,119.0,0.13339070918309948 2683,2012-11-12,115.6999969482422,116.4000015258789,115.4000015258789,115.9000015258789,885302.0,-0.004302926102680571,-1.500014305196601,0.6666751436854529,45.73641852058638,39.82425961344519,0.8908848800164719,2.7161664680752864,4.031943198226429,3.0585339764220265,11.996308613275797,1.0,-2.9387980030095378,-2.115002822875965,-8.569794137597242,4.339788491845312,-5.342398480236611,1.1123928344846803,4.4662572523123885,13.999938964844032,-29.704410072700796,3.2273956573606393,11,1.400001525878892,3.2500038146972514,4.650003433227525,3.5000038146972514,18.3000030517578,0,0.15298182726971188,8.999898275774376,116.1999969482422,-1.2857096146615006,116.3000030517578,1.0606050797848976,116.6999969482422,0.15298182726971188 2684,2012-11-13,116.1999969482422,116.4000015258789,115.0,115.0999984741211,1485738.0,0.0043215212894403,-1.1538560856373208,-5.499866488651997,51.19997949222512,41.17831708220664,0.5068964693504938,1.9374587685174305,3.746610871902064,2.611652822778055,13.072818531250627,1.4000015258789062,-2.3738569058968295,-1.3750026702880689,-7.686522264589314,4.936516924013176,-4.5307624674386915,1.7807571268625537,3.679607084290211,23.999938964844034,-22.76369203713594,3.1557597971506195,11,0.900001525878892,2.7500038146972514,4.150003433227525,3.0000038146972514,18.8000030517578,1,0.16092940997727845,-1.500014305196601,115.6999969482422,8.999898275774376,116.1999969482422,-1.2857096146615006,116.3000030517578,0.16092940997727845 2685,2012-11-14,116.3000030517578,116.6999969482422,115.8000030517578,116.1999969482422,1057604.0,0.0008606377464892567,1.0,0.09091476567319863,62.50000000000001,43.35383342257457,0.6474184486873327,1.3390433896516782,3.90876989993653,2.5531126015454504,13.163727130427223,0.8999938964844034,-1.959249512880504,-0.9149967193603601,-6.593127749365479,4.763134310644759,-3.7540622343629195,1.9240687956421993,3.3044168194733174,52.000122070311924,0.06258430659902814,2.8390655150025594,11,1.1999969482422017,2.649997711181655,4.049997329711928,2.899997711181655,18.6999969482422,2,0.156491801123535,-1.1538560856373208,116.1999969482422,-1.500014305196601,115.6999969482422,8.999898275774376,116.1999969482422,0.156491801123535 2686,2012-11-15,115.3000030517578,116.5999984741211,115.0999984741211,115.5999984741211,988299.0,-0.008598452052963057,-3.2856862595503045,-2.9997711321340432,54.62962178047164,44.464324635699256,1.6833510789464299,1.759820991425073,5.084125418461909,3.6195221093757795,13.349689949038007,1.5,-1.7387269543095556,-1.489996719360363,-6.2987171137706355,3.3187236750499096,-3.894356916565499,0.9143634778447733,4.040240024624069,17.64727001821984,-37.847352758719,2.4043601972051336,11,2.1999969482422017,3.649997711181655,5.049997329711928,3.899997711181655,19.800003051757827,3,0.1569817030846179,1.0,116.3000030517578,-1.1538560856373208,116.1999969482422,-1.500014305196601,115.6999969482422,0.1569817030846179 2687,2012-11-16,114.5,116.0,114.3000030517578,115.6999969482422,781983.0,-0.006938447793437441,-1.1250083446979973,4.00005086340618,47.22223595823903,44.80503307258541,2.3021815673284607,2.1004526147223714,5.94097061046601,4.405314651909521,14.214834973756915,1.6999969482422017,-1.441195335102833,-1.929999923706049,-6.243553595315177,2.383553747903079,-4.086776759510613,0.22677691209851503,4.58663335332659,8.333227369251412,-47.835464478946044,2.1567768358045667,11,2.6500015258789062,4.450000762939453,5.899999618530273,4.700000762939453,21.399993896484375,4,0.1676855628667442,-3.2856862595503045,115.3000030517578,1.0,116.3000030517578,-1.1538560856373208,116.1999969482422,0.1676855628667442 2688,2012-11-19,116.8000030517578,116.9000015258789,115.0,115.5999984741211,1112041.0,0.020087362897448058,1.7142849357769168,-1.0000063578449212,54.03225012551564,46.4267679347053,-0.2603513355369671,-0.7997405212717155,3.7128126795308702,2.0883640798512317,14.65041055196882,2.4000015258789062,-1.2540864513554482,0.7250030517577954,-1.7963800077835401,3.246386111299131,-0.5356884780128723,1.9856945815284632,2.043164967435729,96.15390258431167,39.239058043668265,1.2606915297706691,11,0.34999847412110796,2.149997711181655,4.399995803833022,2.399997711181655,18.499999999999986,0,0.1446917247852766,-1.1250083446979973,114.5,-3.2856862595503045,115.3000030517578,1.0,116.3000030517578,0.1446917247852766 2689,2012-11-20,120.4000015258789,120.6999969482422,116.5999984741211,117.0,2519568.0,0.030821903938870854,1.0500031471312394,2.8333237966265825,66.88311334444057,49.995563045041095,-4.068747446640515,-4.338652607498233,0.18928750684941065,-1.547738025445483,14.279807189050068,4.099998474121108,-1.0864551642847289,4.145001602172854,0.9750927921084411,7.314910412237268,2.5600471971406478,5.729956007205061,-7.400001525878906,95.31256705528912,37.12012843100997,1.5849544050322064,11,-2.9000015258789062,-1.4500007629394531,1.3749980926513672,-1.2000007629394531,18.99999237060547,1,0.11295679652626833,1.7142849357769168,116.8000030517578,-1.1250083446979973,114.5,-3.2856862595503045,115.3000030517578,0.11295679652626833 2690,2012-11-21,122.9000015258789,123.6999969482422,119.5999984741211,120.6999969482422,2558099.0,0.02076411933817668,1.157896533239095,0.6470598795004951,69.82247906320161,53.586946664182726,-6.254518138732777,-6.627117131313284,-2.3132212404021573,-4.092024842351137,14.23778755915327,4.099998474121108,-0.9166800916639488,6.295001602172846,1.9588730527817546,10.631130151563937,4.126937327477293,8.463065876868399,-9.746001586914062,91.4894048743745,35.25902139048367,2.1680642746955465,11,-3.9000015258789062,-3.950000762939453,-1.1250019073486328,-3.700000762939453,15.900001525878878,2,0.09845401402678755,1.0500031471312394,120.4000015258789,1.7142849357769168,116.8000030517578,-1.1250083446979973,114.5,0.09845401402678755 2691,2012-11-22,124.3000030517578,124.5,122.6999969482422,123.5,1063002.0,0.011391387375891071,2.000012715689866,0.36363699416352124,70.52022713521391,58.06070282443265,-7.152547056710105,-7.580954979471656,-3.689843623706622,-5.5350087369256045,13.834477899602247,1.8000030517577983,-0.641441164408505,7.165002822875962,1.8444255754325525,12.485580070319372,4.5047141991542645,9.82529144659766,-10.724163232421859,98.03924501882652,44.54356944652177,2.6602886237217027,11,-4.900001525878892,-5.350002288818345,-1.7500019073486186,-5.100002288818345,14.099990844726577,3,0.08608203286838845,1.157896533239095,122.9000015258789,1.0500031471312394,120.4000015258789,1.7142849357769168,116.8000030517578,0.08608203286838845 2692,2012-11-23,124.6999969482422,124.6999969482422,123.5999984741211,124.0,765080.0,0.0032179717350275805,2.142866485013537,0.874992847469945,69.27708296182192,60.67633220679216,-6.950988612686089,-7.548894132417885,-4.264427387624309,-5.942564434654074,13.43017293061242,1.099998474121108,0.007470925447051968,7.044997024536144,0.919132129453132,13.170861919619156,3.982064576994645,10.107929472077643,-10.468707518066424,100.0,49.39594952721876,3.0629324475415034,11,-5.199996948242202,-5.749996185302749,-2.149995803833022,-5.499996185302749,12.400009155273423,4,0.08340023584435241,2.000012715689866,124.3000030517578,1.157896533239095,122.9000015258789,1.0500031471312394,120.4000015258789,0.08340023584435241 2693,2012-11-26,124.4000015258789,124.8000030517578,123.8000030517578,124.5999984741211,917089.0,-0.00240573720693682,2.333299425258283,-0.28571117166211957,66.66666666666669,62.394853003952335,-5.90845287857276,-6.86859876829007,-4.142883727651423,-5.634388201949918,13.137104565905297,1.0,0.6227507927955287,6.280001449584958,-0.4147264015504817,12.974729300720398,2.932637524017238,9.627365375152678,-9.331215494257819,95.12193533440471,48.66904338113264,3.347363925567718,11,-4.849998474121108,-5.450000762939453,-1.8500003814697266,-5.200000762939453,11.099998474121094,0,0.09244366744009347,2.142866485013537,124.6999969482422,2.000012715689866,124.3000030517578,1.157896533239095,122.9000015258789,0.09244366744009347 2694,2012-11-27,126.8000030517578,127.0,124.3000030517578,125.0,1466380.0,0.019292616530873774,1.4545460850748158,-9.000152590218896,80.98160801395193,64.44836500550255,-7.427835023985864,-8.856322347120297,-6.626204503278302,-8.037717386086527,13.459272034922392,2.6999969482422017,1.5057008269114789,8.130002975463853,0.4962534626772168,15.76375248825049,4.313128219070535,11.946877731857171,-10.75809531812304,97.29733909455582,48.33793249833667,3.816874756393321,11,-6.150001525878892,-6.800003051757798,-4.150001525878892,-7.600002288818345,8.800003051757827,1,0.06703469870210021,2.333299425258283,124.4000015258789,2.142866485013537,124.6999969482422,2.000012715689866,124.3000030517578,0.06703469870210021 2695,2012-11-28,127.3000030517578,127.3000030517578,125.8000030517578,126.0,1245339.0,0.003943217570711699,1.3076868903835146,0.7222226931717013,83.53656664411976,67.66024776813012,-6.932410446133389,-8.857468039729454,-7.198984085942058,-8.499850170482475,13.949063002155343,1.5,2.098129673553288,8.025002670288075,-0.3342676010168901,16.38427294159304,3.8453675346355993,12.20463780594055,-9.943124246159215,100.0,44.438618725477454,4.179635135652479,11,-6.5,-7.150001525878892,-7.100004196166978,-8.100002288818345,7.800003051757827,2,0.09505098628950504,1.4545460850748158,126.8000030517578,2.333299425258283,124.4000015258789,2.142866485013537,124.6999969482422,0.09505098628950504 2696,2012-11-29,129.60000610351562,129.69999694824222,127.5999984741211,127.5999984741211,1145720.0,0.018067580491908375,-1.099990463293244,1.5384637956735734,86.02151816697703,71.97127912465656,-7.81217232265044,-10.64803339142567,-9.517526863106895,-10.724276442558534,14.399007749605905,2.3999938964844176,2.6914437682062697,9.655005264282224,0.2507539047915941,19.059256623772868,4.952879584536902,14.357130944027546,-10.85108990345475,98.36080541411943,37.204032103811535,4.702125679745319,11,-7.250007629394517,-8.250007629394517,-9.400007247924805,-10.400005340576172,6.599990844726591,3,0.07098762743030917,1.3076868903835146,127.3000030517578,1.4545460850748158,126.8000030517578,2.333299425258283,124.4000015258789,0.07098762743030917 2697,2012-11-30,130.80000305175778,131.69999694824222,129.39999389648438,129.60000610351562,1585344.0,0.009259235275681066,-1.8749654297676281,0.5999961853172721,89.11918061106299,75.86982695638405,-7.215664041560913,-11.359308579638508,-10.732173191062685,-11.879272598309143,15.565333313153578,2.300003051757841,3.239011568089623,10.175001907348602,-0.2994055058694016,20.649409320566605,4.937798200739607,15.412205613957596,-10.298913931987897,88.60766339471556,20.59830865721149,5.237203706608999,11,-6.650005340576129,-8.350006103515568,-11.65000343322751,-11.600002288818331,6.0,4,0.05810390418507305,-1.099990463293244,129.60000610351562,1.3076868903835146,127.3000030517578,1.4545460850748158,126.8000030517578,0.05810390418507305 2698,2012-12-03,130.10000610351562,131.39999389648438,129.69999694824222,131.30000305175778,2055779.0,-0.0053516585008424045,1.4286041264754523,-1.0,85.64104911608582,77.95404204212241,-4.951346989423939,-10.255777227099472,-10.00690480505746,-11.152258906961478,17.226181033244163,1.699996948242159,4.031605943118677,8.885004806518552,-2.3403973067248955,20.110406919762013,3.272303749896821,14.497705863140283,-7.583113574620725,78.37848426487604,4.603859063060966,5.612701056621728,12,-4.45000839233397,-7.650009155273409,-10.950006484985352,-10.900005340576172,6.599990844726591,0,0.05380476304075166,-1.8749654297676281,130.80000305175778,-1.099990463293244,129.60000610351562,1.3076868903835146,127.3000030517578,0.05380476304075166 2699,2012-12-04,130.10000610351562,130.10000610351562,129.30000305175778,129.39999389648438,1531132.0,0.0,1.2856831458715607,-0.5833449893824127,85.5670293645264,79.70343652004739,-3.833875260134505,-9.888545544899074,-9.952098146812176,-11.046728831440305,19.056287417696176,0.8000030517578409,5.0928970663746895,8.33000450134277,-3.514802690976694,20.174811693662235,2.407600905183031,14.25240809750251,-5.930154779138206,72.88148305238138,-3.496797115472745,5.922403596159736,12,-2.900009155273409,-7.150009155273409,-11.150005340576172,-10.900005340576172,7.099990844726591,1,0.04150648457454964,1.4286041264754523,130.10000610351562,-1.8749654297676281,130.80000305175778,-1.099990463293244,129.60000610351562,0.04150648457454964 2700,2012-12-05,130.60000610351562,131.10000610351562,130.39999389648438,130.80000305175778,1249749.0,0.003843197360053674,-1.3332909493171936,-0.28570494376140326,90.47621162090387,81.92076812956849,-3.494219985882779,-9.7960466699287,-10.338770825748043,-11.422849459927548,20.637604642692573,1.0,6.009205538141913,8.135004043579102,-4.082549698452851,20.352557785611054,2.026227172563125,14.243780914595078,-5.074728566842538,73.17094502181772,-10.197033693546388,6.108776871015978,12,-2.95000839233397,-7.650009155273409,-11.650005340576172,-11.400005340576172,6.29998779296875,2,0.03828483741445554,1.2856831458715607,130.10000610351562,1.4286041264754523,130.10000610351562,-1.8749654297676281,130.80000305175778,0.03828483741445554 2701,2012-12-06,131.60000610351562,132.80000305175778,131.0,131.30000305175778,1139745.0,0.0076569674828910195,-2.999966091924729,-1.500038147555097,94.76443534065069,84.75269617166056,-3.743484773325946,-10.109349216646024,-11.230829556920256,-12.341395626027833,22.190150143863853,2.199996948242159,6.51057620356336,8.370003890991214,-4.134837476916232,20.874845258898645,2.117583207037484,14.62242457494493,-4.963279072760088,65.71437290736688,-26.023665380273997,6.2524206839537175,12,-3.300003051757841,-8.100006103515625,-12.650005340576172,-12.400005340576172,3.899993896484375,3,0.026595743447359155,-1.3332909493171936,130.60000610351562,1.2856831458715607,130.10000610351562,1.4286041264754523,130.10000610351562,0.026595743447359155 2702,2012-12-07,131.69999694824222,132.0,130.80000305175778,131.69999694824222,944085.0,0.000759808815266716,2.9999491378876617,0.0,94.08287790154375,87.79894186442468,-3.068823241684214,-9.474333514104131,-11.158239616054587,-12.33776703931386,23.484220854616527,1.199996948242216,6.797232180112786,7.694994735717799,-4.896312713477556,20.28630218491314,1.3993410111201285,13.99064846031547,-3.8306147132862236,68.57125418526948,-21.67428525832716,6.295653724597673,12,-3.149993896484432,-8.149993896484432,-12.749996185302763,-12.499996185302763,4.699996948242159,4,0.03416856571202875,-2.999966091924729,131.60000610351562,-1.3332909493171936,130.60000610351562,1.2856831458715607,130.10000610351562,0.03416856571202875 2703,2012-12-10,133.39999389648438,133.60000610351562,130.80000305175778,131.30000305175778,1265648.0,0.012908101652502335,1.2399887695998177,100.0,93.33337402349967,89.17136030992998,-3.752533624869784,-10.308840523970701,-12.74293822644394,-13.87690243620193,24.963351944265657,2.800003051757841,7.045623483372751,8.509991836547854,-4.1116113836983175,21.131595056794012,2.1991902264247756,14.820793446670933,-4.544487498168024,95.34855662603576,5.506684948301512,6.310801610123081,12,-3.6999893188476562,-9.449989318847656,-15.874994277954102,-14.199993133544922,3.5,0,0.02548732616818361,2.9999491378876617,131.69999694824222,-2.999966091924729,131.60000610351562,-1.3332909493171936,130.60000610351562,0.02548732616818361 2704,2012-12-11,134.89999389648438,134.89999389648438,133.19999694824222,133.60000610351562,1669522.0,0.01124437832556402,1.6154044790834814,0.6190445049954503,92.85718567524347,90.20698464672151,-4.450764400482512,-10.894625331941143,-14.107832555578227,-15.210475431308424,26.468176241978057,1.699996948242159,7.396340308435754,9.07499198913574,-3.6065102937592144,21.756494272030707,2.7342408476882554,15.415743130583223,-5.0955875571281695,100.0,9.938299522415406,6.340751141447483,12,-3.6499977111816406,-10.299995422363281,-17.524993896484375,-15.699993133544922,3.100006103515625,1,0.013343240424006808,1.2399887695998177,133.39999389648438,2.9999491378876617,131.69999694824222,-2.999966091924729,131.60000610351562,0.013343240424006808 2705,2012-12-12,134.5,135.5,134.10000610351562,135.0,1060718.0,-0.0029651142667308505,-1.1538569885910137,-0.38461899619700457,89.23084958789445,90.56357702682347,-3.2654416484564877,-9.550902234169058,-13.545581187814236,-14.644690875101105,28.24113832207904,1.399993896484375,7.884293146347133,7.764998245239255,-4.64777420880381,20.177770699282306,1.5586120182177297,13.97138447226078,-3.699996948242216,78.72339044020025,-9.902515530047538,6.206386227021526,12,-2.0999984741210938,-9.599998474121094,-17.024999618530273,-15.299999237060547,3.800003051757784,2,0.02007432675273013,1.6154044790834814,134.89999389648438,1.2399887695998177,133.39999389648438,2.9999491378876617,131.69999694824222,0.02007432675273013 2706,2012-12-13,133.39999389648438,135.0,133.39999389648438,134.60000610351562,1479279.0,-0.008178484041008405,-1.6666497126290627,2.4000244140625,81.75185611722334,89.74498541639682,-1.75419345264703,-7.405022937230655,-12.279859410809195,-13.421928635467083,29.705777928416904,1.600006103515625,7.926382323412241,5.759992599487305,-5.748794080015159,17.26877927898977,0.005599259736072781,11.514385939238537,-1.659991455078142,55.31899006230162,-30.551728298817565,5.754393339751234,12,-0.9999923706054688,-8.499992370605469,-15.624994277954102,-14.199993133544922,6.300003051757841,3,0.026236882759649305,-1.1538569885910137,134.5,1.6154044790834814,134.89999389648438,1.2399887695998177,133.39999389648438,0.026236882759649305 2707,2012-12-14,133.69999694824222,134.60000610351562,132.39999389648438,133.60000610351562,2147825.0,0.00224889854185939,1.3157911644006135,-0.083324856314555,83.94161559516303,89.55615946962764,-1.7875521553182807,-6.527528077211656,-12.523300495968158,-13.63450598475464,30.760567479944278,2.20001220703125,7.916139330031697,5.099995803833025,-4.897685301306467,15.097676908972517,0.10115525126329317,10.09883635640277,1.800003051757784,61.7020378613016,-22.04842095586684,4.998840552569745,12,-1.2999954223633097,-8.79999542236331,-15.924997329711942,-14.499996185302763,6.400009155273409,4,0.013462999946474152,-1.6666497126290627,133.39999389648438,-1.1538569885910137,134.5,1.6154044790834814,134.89999389648438,0.013462999946474152 2708,2012-12-17,133.69999694824222,134.0,133.30000305175778,133.60000610351562,746925.0,0.0,1.0000000000000813,1.0,80.53097942626914,88.99659836537683,-1.366939140107604,-5.477331389863281,-12.430110680128678,-13.546192719285727,32.34832677680022,0.6999969482422159,7.604891021817693,4.254996109008829,-4.295402380415766,12.805394598433423,-0.020203135703468433,8.530195353721126,1.7380029296874682,41.93549974896972,-38.444823599402355,4.2751992447123,12,-0.7500000000000284,-8.79999542236331,-15.674997329711942,-14.499996185302763,5.0,0,0.020194442856175776,1.3157911644006135,133.69999694824222,-1.6666497126290627,133.39999389648438,-1.1538569885910137,134.5,0.020194442856175776 2709,2012-12-18,134.0,134.60000610351562,133.89999389648438,134.0,1727009.0,0.002243852345590769,-5.999694842844065,0.0,80.18019132612751,87.85259611040165,-1.1795974977837318,-4.960545365218252,-12.592830829353943,-13.731290705666922,34.962165331541485,0.9000091552734091,7.105939185625886,3.8749992370605355,-3.7608890187040345,11.510887492825105,0.05705510917826473,7.6929433649428205,1.3772397583007887,51.612998493812825,-25.199738020398442,3.817944127882282,12,-0.8499984741210938,-9.099998474121094,-15.975000381469727,-14.799999237060547,5.100006103515625,1,0.021641745496151943,1.0000000000000813,133.69999694824222,1.3157911644006135,133.69999694824222,-1.6666497126290627,133.39999389648438,0.021641745496151943 2710,2012-12-19,135.0,135.0,133.69999694824222,134.39999389648438,861101.0,0.00746268656716409,3.3332994252580304,100.0,77.55102358575778,85.93999480430244,-1.6649042884296534,-5.278179683514679,-13.392740481745335,-14.617387724517485,36.752642430410994,1.300003051757784,6.758523986482686,4.269999313354504,-2.8559614579323807,11.395960084641388,0.7070189277110615,7.832979698997946,0.31769484106445134,100.0,24.842512077156613,3.562980385643445,12,-1.8499984741210938,-10.099998474121094,-16.975000381469727,-15.799999237060547,0.8000030517577841,2,0.022222222222222143,-5.999694842844065,134.0,1.0000000000000813,133.69999694824222,1.3157911644006135,133.69999694824222,0.022222222222222143 2711,2012-12-20,135.0,135.30000305175778,134.19999694824222,134.69999694824222,686668.0,0.0,1.4444331417527365,0.49999999999995265,74.4186129036267,83.75507647120055,-1.2649153912436475,-4.675159191290248,-13.188524704618771,-14.479974345231511,38.42930045145982,1.1000061035155682,6.426858672971633,3.734999465942394,-2.9514405932235377,10.421439525108312,0.39177943635942825,7.07821949552536,-2.600006103515625,89.65509983952101,15.529805970460288,3.34322002958296,12,-1.8499984741210938,-10.099998474121094,-16.774999618530273,-15.799999237060547,2.0,3,0.02444446705005765,3.3332994252580304,135.0,-5.999694842844065,134.0,1.0000000000000813,133.69999694824222,0.02444446705005765 2712,2012-12-21,135.10000610351562,135.69999694824222,133.60000610351562,133.80000305175778,974484.0,0.0007407859519676929,-1.4705818994534088,4.33329942525863,81.25,82.41247935747836,-0.929676225826455,-4.169864756354087,-13.056376018022718,-14.485298556231982,39.998327695383736,2.099990844726591,5.975328554301498,3.3150051116943473,-2.8162825400045506,9.44629276339326,0.24936128584488415,6.3806489375438105,-2.642012023925787,75.00031789224664,1.3546534398152232,3.0656438258494556,12,-1.0500106811523438,-10.100006103515625,-16.8750057220459,-15.900005340576172,2.29998779296875,4,0.034048783396812166,1.4444331417527365,135.0,3.3332994252580304,135.0,-5.999694842844065,134.0,0.034048783396812166 2713,2012-12-27,135.89999389648438,136.80000305175778,134.5,134.80000305175778,1039910.0,0.005921448977254551,-1.7058908007287994,0.8461448173057771,82.9545218096949,81.31218337241742,-1.494956076472505,-4.283758082997338,-13.619797792725308,-15.183394646914778,41.724077033377,2.300003051757784,5.3569191803187834,3.5399932861328125,-1.7782519238603527,8.858238496125978,0.8808706811362299,6.199115891129395,-3.312319702148443,71.87468707531714,-1.790490853962993,2.6591226049965795,12,-1.2999954223632812,-9.999992370605483,-17.849992752075195,-16.599994659423828,7.9000091552734375,3,0.03090516847432978,-1.4705818994534088,135.10000610351562,1.4444331417527365,135.0,3.3332994252580304,135.0,0.03090516847432978 2714,2012-12-28,135.30000305175778,136.60000610351562,135.10000610351562,135.89999389648438,842820.0,-0.0044149438680888275,-2.00004577706569,-0.5454507622522278,76.40454061505045,79.8870379309903,-0.930062876891725,-3.177215387766381,-12.827244792749326,-14.490353354741586,42.89956943366976,1.5,4.849969313538281,2.51500244140621,-2.2635740707843297,7.29357895359675,0.12571418531092604,4.904290697501494,-2.4595891259765494,53.12495529647337,-19.751661843885778,2.3892882560952735,12,-0.7000045776366903,-8.600002288818345,-17.250001907348604,-14.800003051757784,9.500000000000028,4,0.025129296524729616,-1.7058908007287994,135.89999389648438,-1.4705818994534088,135.10000610351562,1.4444331417527365,135.0,0.025129296524729616 2715,2013-01-02,139.39999389648438,139.80000305175778,136.60000610351562,137.10000610351562,1054150.0,0.030302961953061924,1.0645100953918742,-3.8333714808878936,82.50003178922458,79.97016856121267,-4.7627481837691334,-6.665995173482884,-16.76365581864613,-18.46612107672027,44.31783498530377,4.5,4.432865915927579,6.009993743896473,1.0934755475931297,10.926511940199816,3.5517346457448014,8.468252842048145,-6.322004623144551,93.5482362553933,18.949145048823084,2.4582590981516765,1,-3.2999954223632812,-9.699993133544922,-21.17499351501465,-18.899993896484375,3.600006103515625,2,-0.0021519928701827507,-2.00004577706569,135.30000305175778,-1.7058908007287994,135.89999389648438,-1.4705818994534088,135.10000610351562,-0.0021519928701827507 2716,2013-01-03,138.80000305175778,139.39999389648438,137.80000305175778,139.39999389648438,1017240.0,-0.004304095200837188,4.33338419673975,-0.26086696919036345,78.40009375022854,79.3544439117755,-3.705929975384265,-5.630081308036779,-16.013355914331996,-17.768085612144404,45.20134603494232,1.599990844726591,3.9465977858434087,4.95000305175779,-0.1899293124072301,10.08993541592281,2.38003686967528,7.5199692338403,-5.184252676144524,83.87095980291535,8.157873722314847,2.569966182082515,1,-2.25,-7.550003051757784,-19.825002670288058,-18.300003051757784,3.599990844726591,3,-0.02161383237780845,1.0645100953918742,139.39999389648438,-2.00004577706569,135.30000305175778,-1.7058908007287994,135.89999389648438,-0.02161383237780845 2717,2013-01-04,138.39999389648438,138.69999694824222,137.5,138.69999694824222,801582.0,-0.0028819102772227323,6.99989827577305,0.5000127158516042,72.32146506412778,78.44227564931536,-2.8710343704139234,-4.881798770527723,-15.396886962532449,-17.269765690072376,45.619298680880036,1.300003051757784,3.585056091674687,4.169994354248047,-1.1413989092082488,9.481387617704343,1.514297722519899,6.825690985976195,-4.289503306779551,73.5847481293603,0.3407351060374566,2.655696631728144,1,-1.6999893188476562,-6.699993133544922,-19.224992752075195,-17.899993896484375,3.8000030517578125,4,-0.010115563281971607,4.33338419673975,138.80000305175778,1.0645100953918742,139.39999389648438,-2.00004577706569,135.30000305175778,-0.010115563281971607 2718,2013-01-07,137.10000610351562,138.89999389648438,137.0,138.69999694824222,836713.0,-0.009392975796957526,-1.1111007502225236,5.3332485631449025,60.00008322998938,76.20004141641112,-1.1600249362739419,-3.1942717327673336,-13.962005986668089,-15.84928763097227,45.93709848336168,1.899993896484375,3.370227667774884,2.5200065612793026,-2.5631308713157637,7.603143993874369,-0.021562155018244766,5.06157527757685,-2.5343545168465766,42.55321911960002,-26.178344695769788,2.5415687162975384,1,-0.40000152587890625,-5.300003051757841,-17.8750057220459,-16.600006103515625,5.0,0,0.002188094672601615,6.99989827577305,138.39999389648438,4.33338419673975,138.80000305175778,1.0645100953918742,139.39999389648438,0.002188094672601615 2719,2013-01-08,135.5,137.19999694824222,135.39999389648438,137.0,901943.0,-0.011670357638843276,-1.1176354432197944,0.9375053644487088,54.09836680683093,73.59419066319703,0.7544732125086,-1.2321414161269786,-12.01402851514257,-14.14166204930784,46.12009916594702,1.800003051757841,3.061858194637068,0.6500007629394418,-3.985103782086867,5.28510530796575,-1.6675515095737126,2.967553035452596,-0.5156002961238642,2.272861259749147,-62.50167359615331,2.3175522725131548,1,1.2000045776367188,-3.449996948242216,-16.249998092651367,-15.0,9.600006103515625,1,0.061254635068323404,-1.1111007502225236,137.10000610351562,6.99989827577305,138.39999389648438,4.33338419673975,138.80000305175778,0.061254635068323404 2720,2013-01-09,135.60000610351562,136.0,134.39999389648438,135.39999389648438,867849.0,0.0007380524244695597,2.20001220703125,-0.13334147135416666,59.82149912398054,71.97228913212523,0.8364948907339169,-0.9890635978140949,-11.728712576999285,-14.116407421141332,45.874163211264374,1.600006103515625,2.9086937489364004,0.5000068664550668,-3.6876941947438127,4.687707927653946,-1.593843664144373,2.5938573970545065,4.199996948242159,24.000244140625,-40.236601527954974,2.093850530599436,1,1.0999984741210938,-2.800003051757841,-15.275005340576172,-15.100006103515625,10.399993896484375,2,0.06784658211017347,-1.1176354432197944,135.5,-1.1111007502225236,137.10000610351562,6.99989827577305,138.39999389648438,0.06784658211017347 2721,2013-01-10,135.10000610351562,136.80000305175778,134.5,136.19999694824222,1098171.0,-0.0036873154682478537,1.0000000000000246,-5.499618553555223,56.140402538317566,69.18233385860495,1.511078652831543,-0.22494082197246712,-10.77033249924618,-13.505556261085047,45.34414491737285,2.300003051757784,2.740214770776703,-0.1749931335449162,-4.025831426710539,3.6758451596207067,-2.1004122801277276,1.7504260130378952,4.591996765136685,15.555826822916666,-46.97744716448552,1.925419146582811,1,1.9999923706054688,-1.4000053405761719,-14.625003814697266,-14.950004577636719,10.29998779296875,3,0.05847515573338535,2.20001220703125,135.60000610351562,-1.1176354432197944,135.5,-1.1111007502225236,137.10000610351562,0.05847515573338535 2722,2013-01-11,136.19999694824222,136.60000610351562,134.89999389648438,135.89999389648438,1227150.0,0.008142048815924952,2.0908712599353594,-0.27273231699706413,60.00002441412206,66.63183414798576,0.6521064972679653,-1.022965274121674,-11.409053421694551,-14.522301848246059,44.898582752560735,1.70001220703125,2.608233502622454,0.6999977111816804,-2.7792647125047267,4.179260134868088,-1.0396335006615232,2.439628923024884,3.3861657409667316,40.00006781684091,-24.100232892437262,1.7396312118432051,1,0.9000015258788778,-1.6499938964844318,-14.349998474121108,-14.849998474121108,8.699996948242159,4,0.04552127083085211,1.0000000000000246,135.10000610351562,2.20001220703125,135.60000610351562,-1.1176354432197944,135.5,0.04552127083085211 2723,2013-01-14,136.80000305175778,137.80000305175778,136.30000305175778,136.69999694824222,586861.0,0.004405331255209699,-2.333355939099854,0.3333502873707163,60.93753539033364,64.91327801190612,0.21589630836211882,-1.4284271237591781,-11.557097282330645,-15.028341803645404,44.23611511665512,1.6000061035155682,2.5715344362582186,1.130003356933571,-2.248006106334003,4.508012820201145,-0.559001374700216,2.819008088567358,2.6824362615966777,70.58831449177126,4.705690861356345,1.6890047316337866,1,0.29999542236330967,-2.25,-13.500005722045842,-14.450004577636676,10.199996948242216,0,0.03947363871359966,2.0908712599353594,136.19999694824222,1.0000000000000246,135.10000610351562,2.20001220703125,135.60000610351562,0.03947363871359966 2724,2013-01-15,136.69999694824222,137.19999694824222,136.30000305175778,136.60000610351562,884745.0,-0.0007310387520804706,-1.5714223433242043,0.9998474214228849,57.14285714285728,62.095814162309736,0.5982927102031965,-1.2507833510430544,-11.019539225562824,-14.833997119732231,43.29149846634931,0.8999938964844318,2.4841313572485433,0.9399971008301122,-2.4475338288993385,4.327528030559563,-0.7537683640346131,2.6337625656948376,2.680793456774836,67.64696642626798,5.8288045175636825,1.69376546486473,1,0.19999694824215908,-2.149993896484432,-12.649999618530273,-14.349998474121108,13.400009155273409,1,0.03950262820648032,-2.333355939099854,136.80000305175778,2.0908712599353594,136.19999694824222,1.0000000000000246,135.10000610351562,0.03950262820648032 2725,2013-01-16,137.19999694824222,137.19999694824222,135.89999389648438,136.60000610351562,644572.0,0.003657644558611839,3.333409628442501,6.000457805583807,58.870970719071806,59.92591160329233,-0.2755747607924661,-1.6212577044670127,-11.04781290578157,-15.176714796461326,42.09182519713192,1.300003051757841,2.3034148041462856,1.3049972534180085,-2.0863068090116315,4.6963013158476485,-0.39065477779681146,3.0006492846328285,2.0811775266041934,81.81801367741257,22.549407418035358,1.6956520312148151,1,-0.5500030517578409,-2.099998474121122,-12.125,-14.849998474121108,11.800003051757784,2,0.057580242937276704,-1.5714223433242043,136.69999694824222,-2.333355939099854,136.80000305175778,2.0908712599353594,136.19999694824222,0.057580242937276704 2726,2013-01-17,136.89999389648438,137.30000305175778,136.30000305175778,137.19999694824222,859778.0,-0.002186611213052858,2.9998779334131314,-0.5000127158516042,57.14282254236139,58.2393957675405,-0.30556462270340035,-1.1021045155478646,-10.302081542186698,-14.684449484871621,41.257891621433295,1.0,2.233319975688488,0.8299942016601562,-2.375328339624417,4.03531674294473,-0.7726670689821162,2.4326554723024287,2.283556966794805,68.9652995185611,11.203885564407116,1.6026612706422805,1,-0.25,-1.599990844726591,-11.599996566772433,-14.549995422363267,15.20001220703125,3,0.06647192483000763,3.333409628442501,137.19999694824222,-1.5714223433242043,136.69999694824222,-2.333355939099854,136.80000305175778,0.06647192483000763 2727,2013-01-18,135.5,137.10000610351562,135.30000305175778,137.10000610351562,1021760.0,-0.010226398531054448,1.2499952316466434,5.33329942525762,48.48486950249343,56.95992757559651,0.7149939735425335,0.4634148850568067,-8.495675354135585,-13.08560857262529,40.71963035820785,1.800003051757841,1.6126344166864897,-0.6599998474121094,-3.680906853207233,2.3609071583830143,-2.1704533503096854,0.8504536554854667,3.5878797239432743,7.999877929688637,-45.99445034946834,1.5104535028975636,1,0.5999984741210938,-0.19999694824221592,-9.599998474121108,-12.599998474121108,15.600006103515625,4,0.07306268558291062,2.9998779334131314,136.89999389648438,3.333409628442501,137.19999694824222,-1.5714223433242043,136.69999694824222,0.07306268558291062 2728,2013-01-21,136.39999389648438,136.39999389648438,134.80000305175778,135.5,674519.0,0.006642021376268348,2.5555593231834073,-0.5624940395582597,54.0740447704681,56.957225127111755,-0.3293764853335688,-0.23603212931914186,-9.005881520264666,-13.792277066273272,40.0383414444603,1.599990844726591,1.06065164100238,0.10499420166016193,-2.6855692052349696,2.8955576085552934,-1.290287501787418,1.500275905107742,2.5941281109097076,63.99963378906364,9.486569565016282,1.3952817034475702,1,-0.29999542236328125,-1.099990844726591,-10.349990844726591,-13.499992370605483,11.800003051757812,0,0.062316718331019594,1.2499952316466434,135.5,2.9998779334131314,136.89999389648438,3.333409628442501,137.19999694824222,0.062316718331019594 2729,2013-01-22,136.89999389648438,137.39999389648438,135.60000610351562,136.39999389648438,1000436.0,0.0036656893135893487,1.3999837239583333,0.5555593231833441,37.373729589430354,54.46302851216174,-0.6815782964580137,-0.5350653259769445,-9.12481361399739,-14.052566947842024,39.319883102634044,1.79998779296875,0.6471619307025094,0.45999450683592613,-2.1220449058989743,3.0420339195708266,-0.8310251995315241,1.7510142132033764,2.002245548691519,80.76916305247302,29.905202458684116,1.2910197063674558,1,-0.7499923706054688,-0.7999954223632812,-10.074989318847656,-13.599990844726562,12.400009155273438,1,0.0737765270548707,2.5555593231834073,136.39999389648438,1.2499952316466434,135.5,2.9998779334131314,136.89999389648438,0.0737765270548707 2730,2013-01-23,138.0,138.10000610351562,136.60000610351562,136.80000305175778,872160.0,0.008035107031103106,1.1428431297751522,2.399993896484432,46.15383486776961,53.353409882100856,-1.5704982196560877,-1.4743878238053583,-9.748965532574942,-14.912016440991863,38.56142855781531,1.5,0.5125165478752081,1.4100006103515739,-1.1683672709768302,3.988368491679978,0.12081666968737181,2.699184551015776,0.8121945342020638,96.96951481719528,48.203673058095234,1.2891839406642085,1,-1.5499954223632812,-1.9000015258789062,-10.075002670288086,-14.050003051757812,12.5,2,0.08768120364866405,1.3999837239583333,136.89999389648438,2.5555593231834073,136.39999389648438,1.2499952316466434,135.5,0.08768120364866405 2731,2013-01-24,138.30000305175778,138.80000305175778,137.5,137.69999694824222,780221.0,0.0021739351576650634,-1.6000061035155682,0.5000063578448857,49.51460769368643,52.188363579830224,-1.5297115213289203,-1.5963315227708677,-9.546922283582518,-14.944922168478058,37.78053204589559,1.300003051757784,0.5822018235315625,1.5450035095214503,-1.027295191424912,4.1173022104678125,0.25885415904826914,2.8311528599946314,-3.900009155273409,87.5,40.143828460272076,1.2861493504731791,1,-1.5,-2.2000045776366903,-9.650001525878878,-14.050003051757784,11.099990844726591,3,0.07736801671824844,1.1428431297751522,138.0,1.3999837239583333,136.89999389648438,2.5555593231834073,136.39999389648438,0.07736801671824844 2732,2013-01-25,139.69999694824222,139.69999694824222,138.0,138.60000610351562,897383.0,0.010122876830020777,2.090929267988073,1.8332994252583463,62.49994498037651,52.36196464539054,-2.6608346443358073,-2.7763824853688277,-10.41502673189521,-16.09091694277447,37.46823334907201,1.699996948242216,0.6182178655531345,2.714997863769554,-0.04964481927476072,5.479640546813869,1.3326765222473966,4.097319205291711,-5.212002868652377,100.0,49.886721929873126,1.3823213415221585,1,-2.449996948242216,-3.599998474121122,-11.04999542236331,-15.449996948242216,9.600006103515597,4,0.08876169954296786,-1.6000061035155682,138.30000305175778,1.1428431297751522,138.0,1.3999837239583333,136.89999389648438,0.08876169954296786 2733,2013-01-28,140.10000610351562,140.30000305175778,139.19999694824222,140.0,641631.0,0.002863344051622363,3.4000244140627727,0.0909153962463043,75.00000000000016,54.346091629517524,-2.8424218677612316,-2.9993839220457517,-10.251412928909502,-16.243199248258904,36.916584914907936,1.1000061035155682,0.7716590139199866,2.9050064086914062,-0.13678879798959542,5.946801615372408,1.3841088053509054,4.425904012031907,-5.403531909179691,95.74474301910006,37.9449660713574,1.5208976033405062,1,-2.550003051757841,-3.300003051757841,-11.450004577636719,-15.850006103515625,10.599990844726562,0,0.07851534276074501,2.090929267988073,139.69999694824222,-1.6000061035155682,138.30000305175778,1.1428431297751522,138.0,0.07851534276074501 2734,2013-01-29,138.69999694824222,140.69999694824222,138.0,139.69999694824222,843370.0,-0.009992927154042985,-1.2500031789224428,-9.99938968568813,64.76183971319357,55.00063262886439,-1.261542553562606,-1.4035565894300532,-8.308547320188637,-14.564364887259757,36.03744798428343,2.699996948242216,0.7589700163120199,1.334997558593784,-1.640179301530793,4.310174418718361,-0.15259087146850447,2.8225859886560727,-3.6673110224609786,51.21940326836582,-10.407345890195437,1.4875884300622857,1,-0.9499969482422159,-1.5499954223633097,-9.774997711181669,-14.449996948242216,11.900009155273409,1,0.0684931521919574,3.4000244140627727,140.10000610351562,2.090929267988073,139.69999694824222,-1.6000061035155682,138.30000305175778,0.0684931521919574 2735,2013-01-30,139.10000610351562,139.39999389648438,137.69999694824222,138.5,1024882.0,0.0028839882052966725,1.8333714808880277,-0.600006103515625,69.23072408652908,56.34373280043858,-1.5239520146508596,-1.9259361550232938,-8.153083345460004,-14.659634772458304,34.290632432560884,1.699996948242159,0.7002555842030915,1.7500061035156307,-1.184722913952811,4.684735120984072,0.2826415947814098,3.2173706122498515,-3.613935295937523,50.000238418806035,-16.73315870532487,1.467364508734219,1,-1.350006103515625,-1.9500045776367188,-10.075004577636719,-14.850006103515625,10.399993896484375,2,0.07332851546139785,-1.2500031789224428,138.69999694824222,3.4000244140627727,140.10000610351562,2.090929267988073,139.69999694824222,0.07332851546139785 2736,2013-01-31,135.80000305175778,138.80000305175778,135.80000305175778,138.60000610351562,1414519.0,-0.023723960510124154,-1.1428548073307068,-4.6666242815727035,48.41272724630496,56.335716994195415,1.7920628682424535,1.1992782817750083,-4.292262913745191,-11.110905905931972,32.03761741710436,3.300003051757841,0.6400141040131189,-1.3999969482422046,-4.329340151718128,1.529346255233719,-2.8646685499801663,0.06467465349575718,4.899993896484432,0.0,-67.2186058463391,1.4646716017379688,1,1.949996948242216,1.3499984741211222,-6.775001525878878,-11.550003051757784,12.699996948242216,3,0.10824739777538572,1.8333714808880277,139.10000610351562,-1.2500031789224428,138.69999694824222,3.4000244140627727,140.10000610351562,0.10824739777538572 2737,2013-02-01,137.0,137.30000305175778,135.60000610351562,135.60000610351562,1317278.0,0.008836501629420956,-1.4285776566757087,-0.49999727521920356,50.75756262159333,55.96721897765377,0.9244308237811083,-0.11697794956253915,-4.880145137894743,-12.108559022624362,29.83263640721096,1.699996948242159,0.5382704054652834,-0.13000030517576988,-3.005010991497528,2.7450103811459883,-1.5675056483366632,1.3075050379851234,3.6019970703125352,27.450909993926242,-37.71629563811035,1.4375053431608842,2,1.1500015258789062,0.15000152587890625,-7.974998474121094,-12.75,12.399993896484375,4,0.09051090435390052,-1.1428548073307068,135.80000305175778,1.8333714808880277,139.10000610351562,-1.2500031789224428,138.69999694824222,0.09051090435390052 2738,2013-02-04,137.39999389648438,141.5,136.30000305175778,136.69999694824222,1595711.0,0.0029196634779882213,-5.933399794512659,0.4999999999999797,52.59257835944455,57.658202174322014,0.7612588454256297,-0.5200061706121915,-4.724903183567363,-12.308215791875,28.42881629063281,5.199996948242216,0.49302651529131936,0.2549942016601676,-2.6224867095801585,3.1324751129004937,-1.1837462539599812,1.6937346572803165,-1.79998779296875,30.508299238094256,-32.92646716980161,1.4387404556201564,2,1.1500091552734375,0.5500030517578125,-7.874996185302734,-13.049995422363267,11.100006103515625,0,0.08660851298318661,-1.4285776566757087,137.0,-1.1428548073307068,135.80000305175778,1.8333714808880277,139.10000610351562,0.08660851298318661 2739,2013-02-05,143.8000030517578,145.8000030517578,137.89999389648438,138.19999694824222,4396048.0,0.04657939912351905,-1.5483850326340556,8.00004359673053,67.01030360232804,59.97558758927295,-5.092594397359363,-6.604957083193966,-10.599916528793926,-18.487798746551135,28.390458395575553,8.400009155273438,0.8668603246781856,6.240003204345697,2.201555065036075,10.27845134365532,4.2207791346909005,8.259227274000494,-8.199996948242188,80.39215099623466,18.486191562801842,2.019224069654806,2,-3.0999984741210938,-3.7000045776367188,-13.550003051757812,-18.90000152587892,5.5,1,0.04798326669020203,-5.933399794512659,137.39999389648438,-1.4285776566757087,137.0,-1.1428548073307068,135.80000305175778,0.04798326669020203 2740,2013-02-06,144.8000030517578,147.3000030517578,144.1999969482422,144.1999969482422,2233596.0,0.006954102773141679,-9.333248563145313,0.10714383027885462,69.65174318194758,62.21304708796864,-5.617293946549637,-7.252200981614379,-11.13307115780512,-19.31360811443399,29.05650908233617,3.5,1.147507134071759,6.780003356933605,1.7159478829621548,11.844058830905055,4.24797561994788,9.31203109391933,-8.791997070312505,78.63247305910109,16.891630428435292,2.532027736985723,2,-3.3499984741210938,-3.9500045776367188,-14.150003433227539,-19.90000152587892,5.5999908447265625,2,0.04005526885026822,-1.5483850326340556,143.8000030517578,-5.933399794512659,137.39999389648438,-1.4285776566757087,137.0,0.04005526885026822 2741,2013-02-07,143.0,145.6999969482422,143.0,145.3000030517578,1301913.0,-0.012430960040203942,-1.3478203180458161,-3.8332994252581254,68.29265569524149,62.85668161184252,-3.4425001800538837,-5.091023757538778,-8.922646726277833,-17.343322749447765,29.274775466521852,2.6999969482421875,1.6115420220366161,4.585000610351557,-0.745461402694076,9.91546262339719,1.9197696038287404,7.250231616874373,-6.314474194335929,63.24782757824696,-5.072324628752931,2.665231006522815,2,-1.5499954223632812,-2.1500015258789062,-10.100000381469727,-16.599998474121108,8.699996948242188,3,0.045454545454545414,-9.333248563145313,144.8000030517578,-1.5483850326340556,143.8000030517578,-5.933399794512659,137.39999389648438,0.045454545454545414 2742,2013-02-08,142.39999389648438,144.0,142.1999969482422,143.60000610351562,1349418.0,-0.004195846877731668,-1.2499952316466079,0.5217437455633471,64.85145373650695,61.729065360343284,-2.70352730514486,-4.219025293798921,-7.923624338245276,-16.675387684928126,29.3642075631992,1.8000030517578125,1.9091603413469898,3.6749946594238168,-1.8313197510966575,9.181309069944291,0.9218374541635797,6.428151864684054,-5.077599456054685,55.45446222478705,-12.858162089129323,2.753157205260232,2,-0.9499893188476562,-1.5499954223632812,-8.499992370605469,-15.999992370605483,7.70001220703125,4,0.04283712334952727,-1.3478203180458161,143.0,-9.333248563145313,144.8000030517578,-1.5483850326340556,143.8000030517578,0.04283712334952727 2743,2013-02-11,142.1999969482422,143.39999389648438,141.8000030517578,143.1999969482422,981739.0,-0.0014044730113371706,1.2857111716621255,0.8333248563145313,63.31656403426243,61.56847917379538,-2.429844301410327,-3.787941322611374,-7.3090370073323925,-16.406338429442414,28.995722094838694,1.5999908447265625,2.16347461613168,3.204998016357422,-2.431903323840345,8.841899356555189,0.3865473462585385,6.023448686456305,-4.278945991132815,45.7446687628543,-20.12511744660057,2.818450670098887,2,-0.7499923706054688,-1.3499984741210938,-7.999994277954102,-15.799995422363295,6.0,0,0.05063289101801338,-1.2499952316466079,142.39999389648438,-1.3478203180458161,143.0,-9.333248563145313,144.8000030517578,0.05063289101801338 2744,2013-02-12,142.10000610351562,142.6999969482422,141.3000030517578,142.1999969482422,691516.0,-0.0007031705124646015,1.5454646339940907,0.0999908447265625,60.84656298238702,60.63690571777959,-2.008006093315572,-3.438970328867981,-6.864440786539916,-16.202047886413965,28.51883427394739,1.399993896484375,2.1597036041022477,2.8350067138671875,-2.8560878973920296,8.526101325126405,-0.010540591762406848,5.680554019496782,-3.6162180207273593,13.333384195963541,-46.5947765480254,2.8455473056296077,2,-0.6500015258789062,-1.2500076293945312,-7.850002288818359,-15.700004577636733,5.899993896484375,1,0.045038660250458884,1.2857111716621255,142.1999969482422,-1.2499952316466079,142.39999389648438,-1.3478203180458161,143.0,0.045038660250458884 2745,2013-02-13,145.10000610351562,146.0,142.3000030517578,142.5,1403232.0,0.021111892126271847,-1.4666646321614583,-26.002441629787885,65.74073223748024,62.56223960568796,-4.545398832740858,-6.131121296440199,-9.493989092569933,-19.07605108231084,28.576871358662746,3.899993896484375,2.0821824343052526,5.440006256103516,-0.7245479547502782,11.60456046695731,2.3577291506766187,8.522283361530413,-6.087245122589195,80.851181258299,23.40229303743621,3.0822771054268916,2,-3.6500015258789062,-4.250007629394531,-10.72500228881836,-18.700004577636733,0.5999908447265625,2,0.02894553254012866,1.5454646339940907,142.10000610351562,1.2857111716621255,142.1999969482422,-1.2499952316466079,142.39999389648438,0.02894553254012866 2746,2013-02-14,146.0,146.39999389648438,144.3000030517578,145.0,1252216.0,0.006202576558420825,1.3333389847750161,0.3846144817305774,64.92890206976944,64.13683287770753,-4.298386842381547,-6.655648699101022,-10.079582692854387,-19.82916515143492,28.633123612866644,2.0999908447265625,2.244349186215004,5.884999847412104,-0.7473875844431177,12.517387279267325,2.568806131484507,9.2011935633397,-6.490004494823694,92.15696834244375,38.43441199151619,3.3161937159276085,2,-4.1999969482421875,-5.099998474121094,-11.249996185302734,-19.599998474121108,-0.600006103515625,3,0.03013694449646831,-1.4666646321614583,145.10000610351562,1.5454646339940907,142.10000610351562,1.2857111716621255,142.1999969482422,0.03013694449646831 2747,2013-02-15,145.39999389648438,146.0,145.0,145.89999389648438,1045798.0,-0.0041096308459974695,1.8570930333943674,-0.5,62.44127520384434,65.23113252708528,-2.6614112063480775,-5.561049391196718,-9.204351570388553,-19.08906726710768,29.375861688248133,1.0,2.33587874824633,4.789994049072277,-1.869832295695801,11.449820393840355,1.460080876688238,8.119907221456316,-5.422597938513178,80.39212166362987,30.663818264110567,3.329913172384042,2,-2.7999954223632812,-4.3499908447265625,-9.999994277954102,-18.999992370605483,1.4000091552734375,4,0.043328771088140705,1.3333389847750161,146.0,-1.4666646321614583,145.10000610351562,1.5454646339940907,142.10000610351562,0.043328771088140705 2748,2013-02-18,144.89999389648438,145.8000030517578,144.3000030517578,145.8000030517578,735932.0,-0.003438789690431321,2.3332994252581254,1.800018310546875,65.19606413176399,65.02955036368927,-1.1014888973428185,-4.628927579635985,-8.406695605056882,-18.426509999392536,30.353148403487985,1.5,2.9856026402117664,3.8649940490722656,-2.748318072955385,10.478306171099916,0.5583379880584403,7.171650110086091,-4.483241512885968,70.5881824954448,20.179001658925984,3.306656061013826,2,-0.5999908447265625,-3.8499908447265625,-9.074993133544922,-18.499992370605483,2.600006103515625,0,0.035886904251673846,1.8570930333943674,145.39999389648438,1.3333389847750161,146.0,-1.4666646321614583,145.10000610351562,0.035886904251673846 2749,2013-02-19,147.0,147.10000610351562,144.60000610351562,145.10000610351562,2935854.0,0.014492796355918713,1.380945460886751,-2.1110828543817712,67.87328442236864,64.83194383484717,-3.01712239435912,-6.254121959230503,-10.178506467640318,-20.335726630446004,31.07660918525707,2.5,3.633788285527203,5.459999847412121,-1.3629946835076794,12.28299437833192,2.0485025819522207,8.87149711287202,-6.170252576312038,97.91654083471882,45.495288345546896,3.4114972654598974,2,-2.7999954223632812,-5.9499969482421875,-11.174999237060547,-20.5,0.0,1,0.008163244545865256,2.3332994252581254,144.89999389648438,1.8570930333943674,145.39999389648438,1.3333389847750161,146.0,0.008163244545865256 2750,2013-02-20,150.10000610351562,150.3000030517578,146.6999969482422,146.6999969482422,2224821.0,0.0210884768946642,-1.1176449468860934,1.7894842512729083,82.64839514533818,66.42702599596902,-5.907497139938698,-8.855155173501089,-12.923647274097107,-23.19943253124015,31.801668797754466,3.600006103515625,4.37773980157786,7.955005645751953,0.3523807297057431,15.557630561798163,4.153693187728862,11.756318103775044,-8.882043342143476,96.66671752929688,36.060711754972914,3.8013124580231037,2,-4.3000030517578125,-7.5500030517578125,-14.375007629394531,-23.600006103515625,0.0,2,-0.013990712978834696,1.380945460886751,147.0,2.3332994252581254,144.89999389648438,1.8570930333943674,145.39999389648438,-0.013990712978834696 2751,2013-02-21,149.0,149.39999389648438,148.1999969482422,149.0,934926.0,-0.007328488066529526,2.0000381475547417,0.0,77.52291266240448,67.83496587662431,-4.321319433093549,-7.285987081267763,-11.50647940795983,-21.876704005372773,32.29912513661184,1.9000091552734375,4.300936276791447,6.319999694824219,-1.6408527933028267,14.280852182951264,2.339573450760696,10.300425938887741,-7.05547401539701,78.33328247070312,12.974330091074336,3.980426244063529,2,-3.1999969482421875,-6.4499969482421875,-13.125003814697266,-22.0,1.1999969482421875,3,-0.02214767148830743,-1.1176449468860934,150.10000610351562,1.380945460886751,147.0,2.3332994252581254,144.89999389648438,-0.02214767148830743 2752,2013-02-22,152.10000610351562,152.3000030517578,148.8000030517578,149.39999389648438,1558614.0,0.02080541009070891,1.258060070288735,100.0,79.99998754386118,69.68867959991306,-6.594122049399289,-9.917878825832474,-14.249985715561792,-24.7033625733185,32.681774114654296,3.5,4.154982074167606,8.800005340576178,-0.06387935472466211,17.663890035877017,4.368062992925758,13.231947688226597,-9.487041953540256,97.50003814697266,26.587102781815858,4.431942347650425,2,-5.3000030517578125,-8.550003051757812,-16.12500762939453,-25.100006103515625,-3.20001220703125,4,-0.04405004561585213,2.0000381475547417,149.0,-1.1176449468860934,150.10000610351562,1.380945460886751,147.0,-0.04405004561585213 2753,2013-02-25,151.10000610351562,153.1999969482422,151.10000610351562,152.5,1427768.0,-0.0065746216954089,-2.0,-0.5185139136921582,69.10993425945824,70.60683196403208,-4.692340307665148,-8.486647454831285,-12.952560120986448,-23.472972782601417,32.92887768833322,2.0999908447265625,4.164849556740506,7.250005340576166,-2.128023449916583,16.628034131068915,2.5609909453297917,11.93901973582254,-7.518338063362023,75.58147581035789,5.625213072040182,4.689014395246369,2,-3.350006103515625,-7.100006103515625,-15.400005340576172,-24.100006103515625,-2.0,0,-0.02845799389850434,1.258060070288735,152.10000610351562,2.0000381475547417,149.0,-1.1176449468860934,150.10000610351562,-0.02845799389850434 2754,2013-02-26,148.1999969482422,149.6999969482422,148.0,148.3000030517578,1088197.0,-0.019192647505829386,-5.79998779296875,0.07143324250681199,58.09521179895049,69.75732969308433,-0.9343033134187806,-5.099904999876287,-9.831048341085818,-20.35709828571555,33.5048979245601,3.100006103515625,4.2741529974753405,3.8749961853027344,-5.366075653857592,13.116068024463061,-0.745539734277429,8.495532104882898,-3.4641294391179542,23.076923076923077,-43.890656102292326,4.6205359195801705,2,0.5500030517578125,-3.7999954223632812,-12.499996185302734,-21.149993896484403,-2.0999908447265625,1,-0.004723326333715527,-2.0,151.10000610351562,1.258060070288735,152.10000610351562,2.0000381475547417,149.0,-0.004723326333715527 2755,2013-02-27,149.3000030517578,150.0,147.60000610351562,148.89999389648438,939402.0,0.007422443496404307,1.6666553638791166,-3.9998474214220323,65.51722323571482,69.8226987115227,-1.537579668744172,-5.6882096053440705,-10.679307776984558,-21.218280599992625,34.25249874937007,2.399993896484375,4.507740421273979,4.465002441406256,-4.687342937543491,13.617347820356002,-0.11117024806861764,9.041175130881129,-3.548440009939412,30.357137991449612,-35.54918834452085,4.576172689474869,2,-0.5500030517578125,-4.900001525878906,-13.175003051757812,-22.25000000000003,-4.100006103515625,2,-0.015405244505992899,-5.79998779296875,148.1999969482422,-2.0,151.10000610351562,1.258060070288735,152.10000610351562,-0.015405244505992899 2756,2013-02-28,150.5,150.5,149.0,150.0,970937.0,0.008037487767673879,5.0,1.2499713904253291,69.37798239619656,70.5934439551174,-2.270936466938025,-6.040134050742182,-11.572961607319996,-22.163664486972294,36.25967404663029,1.5,4.9042127874836865,4.929999542236317,-3.4998011656661845,13.359800250138818,0.7150991882850803,9.144899896187553,-3.8546248894107578,51.785689957248074,-14.804803777257128,4.214900353951245,2,-1.75,-6.099998474121094,-14.224998474121094,-23.449996948242216,-4.600006103515625,3,-0.0026577667540490513,1.6666553638791166,149.3000030517578,-5.79998779296875,148.1999969482422,-2.0,151.10000610351562,-0.0026577667540490513 2757,2013-03-01,149.39999389648438,152.1999969482422,148.3000030517578,150.5,1214656.0,-0.007309010654588888,-1.363641407882812,-2.20001220703125,66.51372903932071,70.73985116706814,-0.6077746940168538,-4.177713530558435,-10.182749896169781,-20.87033863297421,38.61797976726429,3.899993896484375,4.923652964468573,3.20999374389649,-4.344416112799138,10.764403600592118,-0.5672111844513097,6.98719867224429,-1.9680641653767736,32.14269170928689,-35.552729690854434,3.7772049283478077,3,-0.49999237060546875,-4.999992370605469,-12.949993133544922,-22.34999084472659,0.20001220703125,4,0.005354772988224621,5.0,150.5,1.6666553638791166,149.3000030517578,-5.79998779296875,148.1999969482422,0.005354772988224621 2758,2013-03-04,149.3000030517578,149.3000030517578,147.8000030517578,148.8000030517578,755190.0,-0.0006692827899031917,5.0,-0.45454293244555416,66.51372903932071,70.5887894578406,0.20338201634078246,-3.3102090334229786,-9.787731935194785,-20.55808302012983,39.38995699342986,1.5999908447265625,4.925030723091652,2.5150024414062386,-3.9152821802668427,8.94528706307932,-0.700139869430302,5.730144752242779,3.899993896484375,36.956528950292736,-36.06147429359403,3.2151423108365424,3,0.649993896484375,-4.900001525878906,-12.625003814697266,-22.25000000000003,0.6999969482421875,0,-0.0026792307240259827,-1.363641407882812,149.39999389648438,5.0,150.5,1.6666553638791166,149.3000030517578,-0.0026792307240259827 2759,2013-03-05,150.6999969482422,151.5,149.6999969482422,150.0,1105455.0,0.009377052028585853,-1.7692289634611547,1.399993896484375,63.86134462985778,68.501339400565,-0.6890319869519885,-4.391945391616531,-10.880019318720741,-21.716355646877503,39.247491939435406,2.1999969482421875,5.093236242329596,3.5699966430664176,-2.926028888579168,10.066022174712003,0.32198387724363897,6.818009408889196,2.3920001220703,67.39123944736536,-4.444414408154756,3.2480127658227893,3,-0.29999542236328125,-6.299995422363281,-13.524993896484403,-23.399993896484403,-1.6999969482421875,1,-0.010617059569523968,5.0,149.3000030517578,-1.363641407882812,149.39999389648438,5.0,150.5,-0.010617059569523968 2760,2013-03-06,150.60000610351562,152.5,149.89999389648438,151.1999969482422,2835573.0,-0.0006635092684236232,-1.5999862671946168,-0.857133514986376,61.85567091395312,66.76053476184818,-0.5706694193008559,-4.042410048647355,-10.499377542764819,-21.348820249142875,38.85349497108511,2.600006103515625,5.278566293775839,3.1800056457519474,-3.395422343225249,9.755433634729144,-0.1077083487366508,6.467719640240546,2.3861510864257696,59.57457169849912,-9.290264987659775,3.287713994488598,3,-0.20000457763671875,-6.200004577636719,-13.150005340576172,-23.100006103515625,-3.9000091552734375,2,-0.029880476876653628,-1.7692289634611547,150.6999969482422,5.0,149.3000030517578,-1.363641407882812,149.39999389648438,-0.029880476876653628 2761,2013-03-07,149.5,150.60000610351562,149.0,150.5,1222705.0,-0.00730415709783927,1.6666497126290627,1.666692098369828,60.30151023487772,64.57181506085001,0.6791391278041488,-2.56181783269642,-9.125716260813107,-19.984949909304362,38.91094908972036,1.600006103515625,5.203354643771036,1.7549995422363338,-4.537012050262149,8.047011134734817,-1.3910062540128934,4.901005338485561,3.3824341071777155,36.17017132060035,-29.946192039854857,3.146005796249235,3,0.9000015258789062,-5.099998474121094,-12.049999237060547,-22.0,-6.0,3,-0.028762562219115773,-1.5999862671946168,150.60000610351562,-1.7692289634611547,150.6999969482422,5.0,149.3000030517578,-0.028762562219115773 2762,2013-03-08,148.5,150.60000610351562,148.39999389648438,150.0,1204849.0,-0.006688963210702337,-1.5882310702617313,1.5,58.82353381164094,63.4288816777592,1.2457828413644165,-1.1398286108853881,-7.861262981652374,-18.71304486697744,39.27245434957164,2.20001220703125,4.466882574514216,0.44999923706055256,-5.320891825690353,6.220890299811458,-2.435446294314886,3.335444768435991,4.2807854860693055,14.89356176080047,-48.564552083643264,2.8854455313754483,3,1.5500030517578125,-4.099998474121094,-11.049999237060547,-21.0,-8.399993896484375,4,-0.017508458609532873,1.6666497126290627,149.5,-1.5999862671946168,150.60000610351562,-1.7692289634611547,150.6999969482422,-0.017508458609532873 2763,2013-03-11,149.39999389648438,149.39999389648438,146.89999389648438,148.5,809404.0,0.0060605649594907,4.5555932318334404,-0.5999959309895834,56.249980131797706,63.22385593696445,0.0885996171142267,-1.5523495497642728,-8.50668308087802,-19.337929938364425,39.60908748911325,2.5,3.9523353090049795,0.9899932861328011,-4.1027892518696945,6.082775824135297,-1.5563979828684467,3.536384555134049,3.2811759408986916,44.6428084860573,-13.859361084047663,2.546391269001252,3,0.3000030517578125,-4.649993896484375,-11.749992370605469,-21.899993896484375,-9.0,0,0.0013387698474058851,-1.5882310702617313,148.5,1.6666497126290627,149.5,-1.5999862671946168,150.60000610351562,0.0013387698474058851 2764,2013-03-12,148.5,149.89999389648438,148.1999969482422,149.1999969482422,937954.0,-0.0060240557781278126,-1.6153737807669284,-0.777779661591672,45.29409969554228,60.976842210278605,1.1573298109659333,-0.15631448882288623,-7.337982177107477,-18.186025020324166,40.262267742219564,1.6999969482421875,2.980367134374717,-0.23000030517579262,-4.368195551826432,3.9081949414748465,-2.299097928501112,1.839097318149527,3.949922799747128,28.571506422308325,-24.06612115018978,2.0690976233253133,3,1.1999969482421875,-2.9500045776367188,-10.25,-20.599998474121094,-6.6999969482421875,1,0.010101010101010166,4.5555932318334404,149.39999389648438,-1.5882310702617313,148.5,1.6666497126290627,149.5,0.010101010101010166 2765,2013-03-13,149.3000030517578,149.3000030517578,147.8000030517578,149.10000610351562,705432.0,0.005387225937762974,14.00022888532845,-0.28571117166212534,50.898212893953236,58.92353448780713,0.39931946718675704,-0.6593355256789266,-7.986617141182876,-18.766825493168653,40.053298415938386,1.5,2.516562565044836,0.36000289916992756,-3.412701869251265,4.13270766759112,-1.5263494850406687,2.246355283380524,2.9279225918588168,64.86489830256842,14.838234642441662,1.8863523842105985,3,0.399993896484375,-2.0500030517578125,-8.900001525878906,-18.900001525878906,-10.100006103515597,2,-0.0020093974924689784,-1.6153737807669284,148.5,4.5555932318334404,149.39999389648438,-1.5882310702617313,148.5,-0.0020093974924689784 2766,2013-03-14,150.39999389648438,150.5,149.3000030517578,149.5,810595.0,0.007367654536116985,1.1818005271188792,4.500038147554742,44.217638351716566,56.44619107807334,-0.8005337524827212,-1.489137210656935,-8.899994568929799,-19.643782171351376,39.85534951199309,1.1999969482421875,2.5288086845750968,1.2399940490722656,-2.3178930989699893,4.7978811971145205,-0.5389495249488618,3.018937623093393,1.6148144772469664,94.59428250936143,48.48357614072302,1.7789435740211252,3,-0.6999969482421875,-3.149993896484375,-9.249992370605469,-18.449993133544922,-7.0999908447265625,3,-0.024601044537201133,14.00022888532845,149.3000030517578,-1.6153737807669284,148.5,4.5555932318334404,149.39999389648438,-0.024601044537201133 2767,2013-03-15,151.6999969482422,151.89999389648438,149.6999969482422,150.1999969482422,988538.0,0.008643637662994585,1.3157937005091633,1.6666779695500322,51.999971516898114,54.83355135335971,-1.9444510674096591,-2.4168743299438518,-9.981535026676738,-20.677396205556704,39.76904987401209,2.1999969482421875,2.3160378961949277,2.224996948242193,-1.0342442663280451,5.4842381628124315,0.595376340957074,3.8546175555273123,-4.8000030517578125,96.00006103515625,51.4023372100281,1.629620607285117,3,-2.0,-4.4499969482421875,-10.549995422363281,-18.249996185302734,-12.999999999999972,4,-0.054054035024403535,1.1818005271188792,150.39999389648438,14.00022888532845,149.3000030517578,-1.6153737807669284,148.5,-0.054054035024403535 2768,2013-03-18,150.10000610351562,150.3000030517578,148.6999969482422,148.8000030517578,935925.0,-0.010547072359351817,-1.13331977010325,0.866668701171875,56.93435697411903,54.063886058277625,-0.24478786957686793,-0.4293500481750243,-8.135260492005898,-18.85274357834689,39.88504008257204,3.0,1.8515714378093548,0.3650054931640625,-2.0872994842052037,2.8173104705333287,-0.8611469955205848,1.5911579818487098,-3.1000122070312557,56.09776067466328,8.415198415353927,1.226152488684635,3,-0.4000091552734375,-2.850006103515625,-8.950004577636719,-15.100006103515625,-9.100006103515625,0,-0.0666222491230517,1.3157937005091633,151.6999969482422,1.1818005271188792,150.39999389648438,14.00022888532845,149.3000030517578,-0.0666222491230517 2769,2013-03-19,148.1999969482422,150.39999389648438,147.6999969482422,149.60000610351562,1696465.0,-0.012658288327870637,-1.2499888738420848,-1.0769275913471132,46.206867521862215,52.32513012582309,1.4117649027054995,1.6497530583187086,-5.954387212481805,-16.62347355878478,39.51593192626546,2.6999969482421875,1.459488287047435,-1.59500350952149,-3.81308978067932,0.6230827616363399,-2.7040466451004193,-0.48596037394256086,-1.102003051757805,11.904770554875368,-36.40086702876825,1.1090431355789188,3,1.1999969482421875,-0.9499969482421875,-7.049995422363281,-12.749996185302734,-7.0999908447265625,1,-0.052631600623324615,-1.13331977010325,150.10000610351562,1.3157937005091633,151.6999969482422,1.1818005271188792,150.39999389648438,-0.052631600623324615 2770,2013-03-20,148.0,149.1999969482422,147.0,148.8000030517578,1015001.0,-0.0013495071009483883,1.7500119209971676,0.5714270144194614,40.74071980956988,50.15170896745555,1.3456780284965362,1.7753808604921346,-5.473283301061173,-16.077665539211722,38.32657210568402,2.1999969482421875,1.05281209079223,-1.690000152587885,-4.04206772110399,0.6620674159282203,-2.8660339368459518,-0.5139663683298181,3.899993896484375,20.408188686060925,-26.32301518088353,1.1760337842580526,3,1.399993896484375,-0.25,-6.849998474121094,-12.449996948242188,-8.100006103515625,2,-0.04189187127190663,-1.2499888738420848,148.1999969482422,-1.13331977010325,150.10000610351562,1.3157937005091633,151.6999969482422,-0.04189187127190663 2771,2013-03-21,145.6999969482422,148.5,144.89999389648438,148.10000610351562,1404472.0,-0.015540561160525712,1.2500059604701619,3.0,37.414947626941476,47.77297716915561,3.408393391583786,4.021673082355335,-2.8969847453589637,-13.4065872790882,36.76000483087517,3.600006103515625,0.5575410685203224,-3.825003051757818,-6.769313466086686,-0.8806926374289503,-5.297158258922252,-2.3528478445933843,6.101997070312507,11.428615025111608,-35.61339453629559,1.4721552071644337,3,2.6999969482421875,3.0500030517578125,-4.549995422363281,-9.899993896484375,-4.0,3,-0.04461221781843283,1.7500119209971676,148.0,-1.2499888738420848,148.1999969482422,-1.13331977010325,150.10000610351562,-0.04461221781843283 2772,2013-03-22,145.39999389648438,145.60000610351562,143.39999389648438,145.39999389648438,1143453.0,-0.0020590463832637074,9.99938968568813,-0.0,36.912702192045955,45.62439073140542,3.601111876270977,3.99902359811216,-2.353937054630535,-12.743066679959327,34.382112416596,2.3000030517578125,0.08707052901826273,-3.790005493164074,-7.012233844960491,-0.5677771413676567,-5.401119669062297,-2.178891317265851,6.125920117187519,28.57142857142857,-18.930626081155495,1.611114175898213,3,2.25,2.9000015258789062,-4.049991607666016,-8.849990844726562,-6.099990844726591,4,-0.014442853733691474,1.2500059604701619,145.6999969482422,1.7500119209971676,148.0,-1.2499888738420848,148.1999969482422,-0.014442853733691474 2773,2013-03-25,146.8000030517578,148.5,146.5,146.60000610351562,800011.0,0.009628674099327439,-8.999771123402633,100.0,36.91276679849993,44.693131520622934,2.0042803619623157,2.3825038064714192,-3.5089652377003517,-13.780500446870121,32.05640344860677,3.100006103515625,-0.2668054796951367,-2.1749961853027457,-5.434235502549967,1.0842431319444756,-3.8046158439263706,-0.5453765266791208,4.238355754882832,48.571559361049104,3.437245595560661,1.6296196586236142,3,0.8499908447265625,1.4999923706054688,-4.975002288818359,-9.35000228881836,-4.5,0,-0.05517715214665053,9.99938968568813,145.39999389648438,1.2500059604701619,145.6999969482422,1.7500119209971676,148.0,-0.05517715214665053 2774,2013-03-26,147.5,148.3000030517578,146.89999389648438,147.0,705058.0,0.004768371482903655,-2.9999564042200717,2.5000381475547417,39.999980311239916,43.48221678921034,1.2823710070568097,1.7153213967839633,-3.94757222221574,-14.1213476988882,31.144572044855334,1.5,-0.5151113069262294,-1.4399993896484489,-4.748935896139727,1.8689371168428295,-3.0944676428941023,0.21446886359720452,3.0800569120312673,70.6897232109737,26.250882577830268,1.6544682532456445,3,0.149993896484375,0.7999954223632812,-4.8249969482421875,-9.199996948242188,-4.5,1,-0.04406779661016946,-8.999771123402633,146.8000030517578,9.99938968568813,145.39999389648438,1.2500059604701619,145.6999969482422,-0.04406779661016946 2775,2013-03-27,147.0,148.39999389648438,145.6999969482422,147.10000610351562,1290307.0,-0.003389830508474523,1.0000113028833655,-0.20001220703125,41.61073481852274,43.19256084107769,1.5888947220354055,2.144105443076228,-3.2027219679122254,-13.251878932932357,30.20102730778485,2.6999969482421875,-0.7840138483808232,-1.8249992370605526,-5.23944326553891,1.5894447914178045,-3.5322212512997453,-0.11777722282135983,3.1492531310984475,70.58827049312757,24.066499161340076,1.7072220142391794,3,0.649993896484375,1.2999954223632812,-4.374996185302734,-8.699996948242188,-3.3000030517578125,2,-0.04013601290125424,-2.9999564042200717,147.5,-8.999771123402633,146.8000030517578,9.99938968568813,145.39999389648438,-0.04013601290125424 2776,2013-03-28,150.10000610351562,150.10000610351562,146.89999389648438,147.5,553466.0,0.0210884768946642,1.4615420730776905,-25.998474214220323,54.70590030445772,43.49321959525098,-1.7412508188858453,-1.040764199569196,-6.007135718812606,-15.976606115069274,29.279958044706667,3.20001220703125,-0.6687239065925894,1.2950065612793082,-2.0826147851700227,4.672627907728639,-0.39380411194534304,2.9838172345039595,-6.70001220703125,100.0,47.43360950266408,1.6888106732246622,3,-3.20001220703125,-1.8000106811523438,-5.9250030517578125,-10.300003051757812,-3.600006103515625,3,-0.06795477543150041,1.0000113028833655,147.0,-2.9999564042200717,147.5,-8.999771123402633,146.8000030517578,-0.06795477543150041 2777,2013-04-02,150.1999969482422,150.3000030517578,149.10000610351562,149.89999389648438,1141323.0,0.0006661614967398144,3.7998413134364797,0.11538551826942263,52.46914568661266,42.99708500775028,-2.32040853747759,-1.1359906383838734,-5.759144941820068,-15.712893839525464,27.96286711171374,1.1999969482421875,-0.7255676744678397,1.354997253417963,-2.070896331035243,4.780890837871169,-0.35794953880864,3.067944045644566,-6.66600280761719,97.82595715603087,42.429063957186365,1.7129467922265977,4,-3.3000030517578125,-1.9000015258789062,-6.024993896484375,-9.849998474121094,-1.399993896484375,1,-0.056591212867527774,1.4615420730776905,150.10000610351562,1.0000113028833655,147.0,-2.9999564042200717,147.5,-0.056591212867527774 2778,2013-04-03,148.89999389648438,150.60000610351562,148.6999969482422,149.89999389648438,788366.0,-0.00865514699181913,-1.7143106267029973,-3.3332994252581254,51.20480045004219,43.55241088865917,-1.3505534212804946,0.13966910163998136,-4.148105722391563,-14.070618696963436,26.758257717036255,1.9000091552734375,-0.7811370372115505,0.07499465942382244,-3.344378736179806,3.4943680550274507,-1.6346920383779775,1.7846813572256224,-5.095359399414065,65.3059381490812,6.246652382030945,1.709686697801808,4,-1.899993896484375,-0.5999984741210938,-3.7249908447265625,-7.3499908447265625,1.100006103515625,2,-0.06447274169400252,3.7998413134364797,150.1999969482422,1.4615420730776905,150.10000610351562,1.0000113028833655,147.0,-0.06447274169400252 2779,2013-04-04,149.10000610351562,150.60000610351562,148.1999969482422,149.39999389648438,2060450.0,0.0013432653809932749,-1.2857163617339746,0.29998779296875,49.375010132779956,44.51177648012695,-1.5751135321191896,-0.19642730707755618,-4.044463670992002,-13.934897893474982,24.9551839485883,2.4000091552734375,-1.0961515478102228,0.3550064086913949,-2.9527057060861353,3.662718523468925,-1.2988496486973702,2.00886246608016,-4.887649310058606,69.387812298561,10.605900589226735,1.6538560573887633,4,-2.100006103515625,-1.1500091552734375,-3.225006103515625,-7.100006103515625,0.79998779296875,3,-0.04560699378534416,-1.7143106267029973,148.89999389648438,3.7998413134364797,150.1999969482422,1.4615420730776905,150.10000610351562,-0.04560699378534416 2780,2013-04-05,146.10000610351562,149.60000610351562,145.39999389648438,149.60000610351562,1161770.0,-0.020120723522420225,1.4000069754464286,11.667141403865717,37.9888772956348,44.57554644331509,1.2594767681711403,2.5815138987493924,-0.8048708916305145,-10.576476817981217,22.65988658039551,4.20001220703125,-1.4790215693824678,-2.4199935913085824,-5.80764918911612,0.967662006498955,-4.113821390212337,-0.7261657924048279,-1.5043903514551005,13.461741610620093,-39.10514718781958,1.6938277989037651,4,0.899993896484375,1.8499908447265625,0.4749946594238281,-4.100006103515625,3.5,4,-0.021218384490136133,-1.2857163617339746,149.10000610351562,-1.7143106267029973,148.89999389648438,3.7998413134364797,150.1999969482422,-0.021218384490136133 2781,2013-04-08,145.1999969482422,147.60000610351562,144.1999969482422,147.3000030517578,1257023.0,-0.006160226678127323,1.5185139136921582,0.6000017438616071,31.428603814516222,43.966202179145114,2.325671408719387,3.31270427960186,0.31954126736283683,-9.313254572963615,20.82582191877691,3.4000091552734375,-1.5804428757615483,-3.1050025939941293,-6.765589718640541,0.5555845306522826,-4.935296156317349,-1.274709031670909,5.4000091552734375,15.624977648290184,-30.148826370018263,1.830293562323211,4,2.2000045776367188,2.75,1.3750038146972656,-2.4000015258789062,4.1999969482421875,0,-0.010330578729520812,1.4000069754464286,146.10000610351562,-1.2857163617339746,149.10000610351562,-1.7143106267029973,148.89999389648438,-0.010330578729520812 2782,2013-04-09,145.89999389648438,146.8000030517578,145.3000030517578,146.5,807489.0,0.004820915722826724,1.499974568943594,0.2857163617339747,37.34938873058185,44.014715727154226,1.9043174985594646,2.538061864257031,-0.1884248404175537,-9.64068376000435,19.184842590090806,1.600006103515625,-1.5745088095668507,-2.275005340576172,-6.087934628973414,1.5379239478210707,-4.181469984774793,-0.3685406963775506,4.572012023925794,26.562414318445704,-17.16582176384771,1.9064646441986177,4,1.5000076293945312,2.0500030517578125,0.6750068664550781,-3.0999984741210938,3.5,1,0.004112447762961047,1.5185139136921582,145.1999969482422,1.4000069754464286,146.10000610351562,-1.2857163617339746,149.10000610351562,0.004112447762961047 2783,2013-04-10,149.60000610351562,150.0,146.10000610351562,146.10000610351562,1639270.0,0.02535992023177469,-1.2285679408482142,-5.833273994201719,53.80436450183064,45.548536192775416,-1.516188923023293,-1.2081395765972047,-3.6623479455213896,-12.934846859494655,18.107131656128356,4.100006103515625,-1.2212401358736713,1.41500625610351,-2.412472610741446,5.242485122948466,-0.49873317731896805,3.328745689525988,0.7465596374511847,84.37502235170982,35.10854246039648,1.9137394334224715,4,-2.2000045776367188,-1.6500091552734375,-2.9500045776367188,-6.800010681152344,-0.100006103515625,2,-0.005347613764161596,1.499974568943594,145.89999389648438,1.5185139136921582,145.1999969482422,1.4000069754464286,146.10000610351562,-0.005347613764161596 2784,2013-04-11,150.0,151.39999389648438,148.3000030517578,149.10000610351562,1061670.0,0.002673755883456419,-1.47999267578125,0.25714111328125,55.37633350068746,47.07804715746039,-1.7033943929475583,-1.570516555488723,-3.781809923856713,-12.930529017507013,16.996085059468,3.0999908447265625,-0.7884138585724827,1.7400001525878963,-2.17133490605093,5.651335211226723,-0.21566737673151692,3.6956676819073095,-5.8000030517578125,80.55563208500844,26.497043260281593,1.9556675293194077,4,-2.2000045776367188,-2.0500030517578125,-2.825000762939453,-7.200004577636719,-0.1999969482421875,3,0.0,-1.2285679408482142,149.60000610351562,1.499974568943594,145.89999389648438,1.5185139136921582,145.1999969482422,0.0 2785,2013-04-12,149.0,150.0,148.3000030517578,148.8000030517578,842668.0,-0.00666666666666671,-1.8333354526149817,0.22222033840832797,59.53756256752883,47.61489852002384,-0.4356754893267407,-0.626252722154419,-2.520009596219097,-11.52952438995564,16.0145012263822,1.6999969482421875,-0.4527785016491066,0.7550003051757699,-3.141815336471268,4.651815946822808,-1.193407515647749,2.703408125999289,-4.656003112792973,66.66673730923857,6.91766858159373,1.9484078208235174,4,-1.2000045776367188,-1.0500030517578125,-1.5999984741210938,-5.75,-1.899993896484375,4,0.00604022749318367,-1.47999267578125,150.0,-1.2285679408482142,149.60000610351562,1.499974568943594,145.89999389648438,0.00604022749318367 2786,2013-04-15,146.6999969482422,149.3000030517578,146.39999389648438,149.0,1275528.0,-0.015436262092334285,1.0,-11.500190737773709,53.36787769587942,47.71475763216459,1.487772029495062,1.457046757007049,0.12685054040048271,-8.821852889286419,14.406715473469134,2.9000091552734375,-0.2575522732302602,-1.3600028991699276,-5.176534868478541,2.4565290701386857,-3.26826888382422,0.5482630854843649,-2.214880120849614,22.950754060469922,-39.05906331239649,1.9082659846543022,4,1.0999984741210938,0.9499969482421875,0.7000045776367188,-3.2999954223632812,-1.6999969482421875,0,0.019768297311530292,-1.8333354526149817,149.0,-1.47999267578125,150.0,-1.2285679408482142,149.60000610351562,0.019768297311530292 2787,2013-04-16,143.5,146.0,143.3000030517578,145.8000030517578,2780264.0,-0.021813203918274016,1.0,1.0,42.18009547219396,46.7120126346259,4.064894879028969,4.227993667493649,3.6049863641520403,-5.21588281996145,12.556936066858754,3.399993896484375,-0.13320010894710776,-4.150000000000006,-8.080183456609149,-0.21981654339086276,-6.115091728304577,-2.1849082716954342,7.899993896484375,2.4691009172238014,-58.710781117684306,1.9650917283045655,4,3.8499984741210938,4.099998474121094,3.9000015258789062,-0.09999847412109375,2.6999969482421875,1,0.04111494004518734,1.0,146.6999969482422,-1.8333354526149817,149.0,-1.47999267578125,150.0,0.04111494004518734 2788,2013-04-17,140.10000610351562,144.3000030517578,139.80000305175778,143.8000030517578,2459847.0,-0.023693337257730818,-1.093021770373116,1.6086921908274896,34.45380629559202,45.05410109716057,6.8004805976217995,7.210063832199012,7.236450559428192,-1.4622895725184435,11.421674113819103,4.500000000000028,-0.6017055073542963,-7.049993896484381,-12.063029586553426,-2.036958206415335,-9.556511741518904,-4.543476051449858,11.137987976074214,2.586235245989213,-55.01996456613281,2.5065178450345194,4,5.499992370605469,5.749992370605469,7.124996185302734,3.2999954223632812,7.1999969482421875,2,0.0663810662941533,1.0,143.5,1.0,146.6999969482422,-1.8333354526149817,149.0,0.0663810662941533 2789,2013-04-18,140.39999389648438,141.6999969482422,137.5,139.39999389648438,2391734.0,0.002141240398998212,1.3333276819395583,-0.27027049318921326,36.01693983771378,44.83499693516934,5.740264491135775,6.6359881480477725,6.96986837556824,-1.460825500734586,10.87823727700902,4.1999969482421875,-1.0751489755310217,-6.360005950927729,-12.178091888087891,-0.5419200137675659,-9.26904891950781,-3.4509629823476473,10.38048054199217,23.199951171875,-31.410652668993336,2.909042968580083,4,4.0500030517578125,4.3000030517578125,6.825004577636719,3.0000076293945312,3.9000091552734375,3,0.06481486110480161,-1.093021770373116,140.10000610351562,1.0,143.5,1.0,146.6999969482422,0.06481486110480161 2790,2013-04-19,141.8000030517578,142.1999969482422,140.10000610351562,140.8000030517578,1013751.0,0.00997157561349793,1.3333389847750161,1.0,31.050229264951696,44.79295531855107,4.096998077473273,5.004245268979076,5.58798388830067,-2.5880992792521056,10.562802671855135,2.0999908447265625,-1.44173158206749,-4.649996948242176,-10.838782367631694,1.5387884711473419,-7.744389657936921,-1.5556042385474314,8.183642920410136,36.440694404034524,-11.915049383915893,3.0943927096947554,4,2.649993896484375,2.899993896484375,5.824993133544922,1.9999923706054688,4.0999908447265625,4,0.05641748820752812,1.3333276819395583,140.39999389648438,-1.093021770373116,140.10000610351562,1.0,143.5,0.05641748820752812 2791,2013-04-22,139.19999694824222,142.8000030517578,138.60000610351562,142.39999389648438,2560043.0,-0.01833572671057404,1.0999904632932156,-3.199996948242159,27.459038947394774,43.69402756486362,6.432886402784277,7.47559728780746,8.234304409490932,0.24993812320306574,11.242332894369323,4.1999969482421875,-1.898030172438098,-6.925003051757784,-13.910967902683836,0.06096179916826827,-10.41798547722081,-3.432020626294758,10.034630265595666,19.999964096967247,-21.185279434481515,3.4929824254630253,4,5.249999999999972,5.499999999999972,9.275001525878878,4.599998474121065,5.900009155273409,0,0.05675294057808644,1.3333389847750161,141.8000030517578,1.3333276819395583,140.39999389648438,-1.093021770373116,140.10000610351562,0.05675294057808644 2792,2013-04-23,143.3000030517578,145.60000610351562,135.60000610351562,138.89999389648438,3539511.0,0.029454067481338164,1.2222184546263721,-1.3750041723291255,39.705909577180485,42.127532573235825,2.1515443185129186,3.383681658173259,4.248553005173903,-3.5921655671699,12.739836881059595,10.0,-1.808295463626422,-2.7199974060058594,-9.814132479539609,4.37413766752789,-6.26706494277272,0.8270701307610011,5.230546529249807,76.99996948242188,37.26032418637536,3.5470675367668725,4,0.1999969482421875,0.4499969482421875,5.174995422363281,0.49999237060546875,2.3000030517578125,1,0.011863202456654287,1.0999904632932156,139.19999694824222,1.3333389847750161,141.8000030517578,1.3333276819395583,140.39999389648438,0.011863202456654287 2793,2013-04-24,138.69999694824222,140.89999389648438,137.10000610351562,140.30000305175778,2642909.0,-0.032100530394644444,1.7142888283378745,-0.3636369941635124,33.54430043569607,39.70175112157011,5.635407427142866,7.742714438961315,8.918164505294982,1.2464024861642713,13.383001403361341,6.1999969482421875,-1.6330358264028177,-6.91500320434568,-14.71170448368224,0.8816980749908794,-10.81335384401396,-3.0166525646774005,8.79610915456604,30.999908447265913,-4.783334370227866,3.8983506396682754,4,4.100006103515597,4.800003051757784,9.775001525878878,5.099998474121065,3.900009155273409,2,0.054073541204176845,1.2222184546263721,143.3000030517578,1.0999904632932156,139.19999694824222,1.3333389847750161,141.8000030517578,0.054073541204176845 2794,2013-04-25,141.0,141.3000030517578,137.80000305175778,137.80000305175778,1123624.0,0.016582574638527747,-1.1875020861645356,-1.9999904632933043,41.7475694595331,37.7250852206817,2.1506627820857034,5.197244995799281,6.7191516960103,-0.8375634634982134,14.003613652020274,3.5000000000000284,-1.608903137336938,-4.290000152587879,-12.294973849508779,3.71497354433302,-8.292487001048329,-0.2875133041274296,5.544418102864853,53.99993896484375,14.757300128429208,4.002486848460455,4,1.4500045776367188,2.5,7.474998474121094,2.7999954223632812,-3.0,3,0.04468087270750232,1.7142888283378745,138.69999694824222,1.2222184546263721,143.3000030517578,1.0999904632932156,139.19999694824222,0.04468087270750232 2795,2013-04-26,141.10000610351562,142.0,139.5,140.69999694824222,1254254.0,0.0007092631455007936,1.2727304253740142,0.12500298023507095,43.189388812425996,36.59414201140909,0.9076434383522667,4.88291222414847,6.62666635135858,-0.7267412573373235,15.025108141727156,2.5,-2.2487446117380614,-3.894994354248041,-12.067729163214807,4.2777404547187245,-7.981361758731424,0.19137305023534168,4.568859039401303,55.00000000000001,12.242375048978964,4.086367404483384,4,-0.3000030517578125,2.399993896484375,7.2249908447265625,2.6999893188476562,-5.400009155273409,4,0.022678928489163752,-1.1875020861645356,141.0,1.7142888283378745,138.69999694824222,1.2222184546263721,143.3000030517578,0.022678928489163752 2796,2013-04-29,139.89999389648438,142.0,139.0,141.10000610351562,1083765.0,-0.008504692807389969,1.0,-2.999961853900652,40.196090164375825,36.373696977207075,1.1640489034482187,5.564899561291014,7.791396200095278,0.6425371267785636,15.607689943503992,3.0,-3.0632225203262635,-4.585005950927723,-12.689138353457054,3.5191264516016076,-8.637072152192388,-0.5329397496630577,4.963362523280438,42.9998779296875,-1.7317145252275878,4.052066201264666,4,0.70001220703125,3.600006103515625,8.675003051757812,3.9000015258789062,-2.699996948242159,0,0.04288777885465489,1.2727304253740142,141.10000610351562,-1.1875020861645356,141.0,1.7142888283378745,138.69999694824222,0.04288777885465489 2797,2013-04-30,141.6999969482422,141.6999969482422,140.19999694824222,140.19999694824222,631783.0,0.012866355470248836,-1.000000000000038,-1.2499872844717732,36.236931019174435,36.571821946494005,-1.0260344640951473,3.2627289856584127,5.995642486396264,-0.9951749240383378,16.16084198309563,1.8000030517578125,-3.9246876059424665,-2.3600028991699276,-10.084851646114771,5.364845847774916,-6.2224272726423635,1.5024214743025084,2.4222914462226868,93.87748111333246,51.92320087741367,3.8624243734724253,4,-1.0999908447265625,1.8000030517578125,6.875,2.0999984741210938,-3.3999938964844034,1,0.02399441939660263,1.0,139.89999389648438,1.2727304253740142,141.10000610351562,-1.1875020861645356,141.0,0.02399441939660263 2798,2013-05-02,139.30000305175778,141.5,138.30000305175778,141.1999969482422,999926.0,-0.016937148540384417,1.5599975585937726,-1.2666625976562929,32.573310463394506,36.18919646045854,1.3952728676782442,5.171800551288811,8.388204154871943,1.5659786916334326,17.060020242543754,3.3999938964844034,-4.624047098627699,-4.279997253418003,-11.931239390809424,3.371244883973418,-8.105618322113713,-0.45437618472229246,4.140502759431143,35.71431166462587,-1.3010944090808465,3.825621068695715,5,1.300003051757841,4.199996948242216,8.674991607666044,4.54999542236331,-0.8000030517577841,3,0.04522615157026988,-1.000000000000038,141.6999969482422,1.0,139.89999389648438,1.2727304253740142,141.10000610351562,0.04522615157026988 2799,2013-05-03,142.3000030517578,143.1999969482422,139.30000305175778,139.89999389648438,780459.0,0.0215362522202196,-1.1666687859482965,-1.263166771069224,39.75536495306408,37.15643375913769,-1.460449466823036,1.7246653308168334,5.347779121456654,-1.2537806102322975,17.95762820781902,3.8999938964844034,-4.772186079030433,-0.9399971008300838,-8.15004975475236,6.270055553092192,-4.545023427791222,2.665029226131054,-6.6999969482421875,81.6327547442438,46.37000870537144,3.6050263269611436,5,-1.6999969482421875,1.1999969482421875,5.674991607666016,1.6999969482421875,-4.600006103515597,4,0.0021082434667882843,1.5599975585937726,139.30000305175778,-1.000000000000038,141.6999969482422,1.0,139.89999389648438,0.0021082434667882843 2800,2013-05-06,143.0,143.5,141.5,142.0,585619.0,0.00491916326936126,1.0,0.4166650772155359,44.051455937701,39.00003564694949,-2.2041119058866627,0.8226958344848754,4.514719936706712,-1.7756201474299758,19.438657419900025,2.0,-4.393012145514945,-0.08499984741212074,-7.168346449948217,6.9983467551239755,-3.626673148680169,3.4566734538559274,-7.24799407958983,90.38460974156884,51.35178612441593,3.5416733012680486,5,-2.399993896484375,0.5,4.974994659423828,1.0,-5.0,0,-0.034965034965035,-1.1666687859482965,142.3000030517578,1.5599975585937726,139.30000305175778,-1.000000000000038,141.6999969482422,-0.034965034965035 2801,2013-05-07,143.6999969482422,144.8000030517578,142.8000030517578,143.5,1129861.0,0.004895083554141255,-1.500014305196601,0.1999969482421875,50.349644753247965,40.18267288873477,-2.457039417505001,0.00480723778821357,3.722513232559095,-2.307547696020549,20.402038777970954,2.0,-4.044207976898946,0.6899971008300838,-6.3305450042377345,7.710539205897902,-2.8202739517038253,4.200268153363993,-7.638071264648431,83.07682917668276,37.79058477127393,3.510271052533908,5,-2.7499923706054688,-0.1999969482421875,4.274997711181641,0.3000030517578125,-3.4999999999999716,1,-0.05567153910853184,1.0,143.0,-1.1666687859482965,142.3000030517578,1.5599975585937726,139.30000305175778,-0.05567153910853184 2802,2013-05-08,146.5,146.5,144.0,144.1999969482422,396338.0,0.019485059924992942,1.173910159022908,11.500190737773709,61.428548073307525,43.280922626247154,-5.3142358870049975,-2.8964421828680997,0.7609977874038236,-4.923089761925098,21.18452465693295,2.8000030517578125,-3.602672292511585,3.4599998474121207,-3.617437831624443,10.537437526448684,-0.07871899210616107,6.9987186869304026,-9.913789674316405,100.0,47.275443449026334,3.53871883951828,5,-4.349998474121094,-3.0,1.0999946594238281,-2.5,-6.600006103515625,2,-0.06348124950005318,-1.500014305196601,143.6999969482422,1.0,143.0,-1.1666687859482965,142.3000030517578,-0.06348124950005318 2803,2013-05-13,148.8000030517578,149.1999969482422,147.1999969482422,148.39999389648438,632505.0,0.015699679534183053,2.3333418104599266,0.17391679327021953,63.99999389649371,45.75341423035389,-6.7396312926726125,-5.54367981816381,-1.6448835359140048,-7.050528842026949,21.82875245593824,2.6999969482421875,-2.6961840194906586,5.8000030517578125,-1.1288085658918874,12.728814669407512,2.3355972429329768,9.264408860582648,-11.420689552128891,95.95965512032873,37.868712347812796,3.464405808824848,5,-5.0500030517578125,-5.3000030517578125,-1.2000083923339844,-4.8000030517578125,-8.300003051757812,0,-0.07056451468181602,1.173910159022908,146.5,-1.500014305196601,143.6999969482422,1.0,143.0,-0.07056451468181602 2804,2013-05-14,150.0,150.8000030517578,148.3000030517578,149.10000610351562,927429.0,0.008064495454511489,1.0,2.2499332443257676,63.75836864271179,48.038856433718976,-7.295970748571563,-7.108113438500055,-2.8455074005993595,-8.093182714460738,22.22650784747282,2.5,-2.355623338567625,7.0,0.07118838235030012,13.9288116176497,3.5355941911751643,10.464405808824836,-11.438618155509744,91.3978194705366,29.305522354059647,3.464405808824848,5,-5.4499969482421875,-6.5,-2.3500022888183594,-6.0,-13.5,1,-0.07666666666666666,2.3333418104599266,148.8000030517578,1.173910159022908,146.5,-1.500014305196601,143.6999969482422,-0.07666666666666666 2805,2013-05-15,149.89999389648438,151.3000030517578,149.5,150.5,704858.0,-0.0006667073567708792,-1.5714441416893732,-0.6666779695500322,69.5970399103477,51.305628627715855,-6.499952753790808,-7.31212120102785,-2.78276512881979,-7.828430925734864,22.698040466658163,1.8000030517578125,-1.3215975283233377,6.854994201660162,-0.24740659150390343,13.957394994824227,3.3037938050781293,10.406194598242195,-9.869977507122002,83.52930405560662,15.447014605475232,3.551200396582039,5,-5.0999908447265625,-6.399993896484375,-2.4249954223632812,-5.899993896484375,-13.399993896484375,2,-0.081387574683072,1.0,150.0,2.3333418104599266,148.8000030517578,1.173910159022908,146.5,-0.081387574683072 2806,2013-05-16,149.60000610351562,150.10000610351562,148.89999389648438,149.8000030517578,1252348.0,-0.0020012528698026832,2.000019073413569,0.3333248563145313,63.40425310873275,54.324219971000105,-5.2292283161476405,-7.150333649744141,-2.5629807583744935,-7.346205370152347,23.84417909765501,1.20001220703125,-0.7252347590236354,6.41000595092774,-1.1125644708792208,13.932576372734701,2.6487207400242596,10.17129116183122,-7.992191581417899,76.71238030739131,9.355019642028708,3.7612852109034853,5,-4.8000030517578125,-6.100006103515625,-2.1250076293945312,-5.200004577636719,-15.800003051757841,3,-0.07754014458722014,-1.5714441416893732,149.89999389648438,1.0,150.0,2.3333418104599266,148.8000030517578,-0.07754014458722014 2807,2013-05-17,149.39999389648438,150.39999389648438,149.0,149.89999389648438,2632993.0,-0.0013369799389770787,-1.1538569885910137,2.5000381475547417,78.01043188715846,59.37278901808499,-4.271277980493238,-6.836137658228097,-2.4116878440438256,-6.968058541319181,24.52607042687681,1.399993896484375,-0.1482249171171759,5.914994049072277,-2.1050530476837253,13.93504114582828,1.9049705006942759,9.925017597450278,-6.435272980234231,53.65838227303515,-17.542082074485997,4.0100235483780065,5,-4.0999908447265625,-5.899993896484375,-1.7249946594238281,-4.999992370605469,-12.79998779296875,4,-0.06157963403008315,2.000019073413569,149.60000610351562,-1.5714441416893732,149.89999389648438,1.0,150.0,-0.06157963403008315 2808,2013-05-20,149.39999389648438,150.10000610351562,148.5,149.60000610351562,637282.0,0.0,1.6666497126290627,0.4000244140625,74.99995458698672,63.28885453296529,-3.003811348942861,-6.433532863037215,-2.4581881260578484,-6.788115461653945,24.25331809405601,1.600006103515625,0.7029076258163514,5.449994659423822,-2.818270246311954,13.718259565159599,1.3158622065559484,9.584127112291696,-5.26833348126317,36.66636149088542,-35.193407450380974,4.134132452867887,5,-2.9999923706054688,-5.899993896484375,-1.7249946594238281,-4.999992370605469,-13.0,0,-0.06358768666739245,-1.1538569885910137,149.39999389648438,2.000019073413569,149.60000610351562,-1.5714441416893732,149.89999389648438,-0.06358768666739245 2809,2013-05-21,149.5,149.8000030517578,148.10000610351562,149.39999389648438,734236.0,0.0006693849237029426,3.857049437614439,-0.5,74.99995458698672,66.72757660510814,-2.2072035561576513,-6.131182835172012,-2.6496240597841165,-6.710560330551033,23.395501819009112,1.6999969482421875,1.6139945932947342,5.0950004577636605,-3.3503587364368173,13.540359651964138,0.8723208606634216,9.3176800548639,-4.3647716156636704,43.74985098824595,-28.993276157248644,4.222679597100233,5,-2.4499969482421875,-6.0,-1.8250007629394531,-5.099998474121094,-11.5,1,-0.06020066889632103,1.6666497126290627,149.39999389648438,-1.1538569885910137,149.39999389648438,2.000019073413569,149.60000610351562,-0.06020066889632103 2810,2013-05-22,149.8000030517578,150.10000610351562,148.8000030517578,149.5,789269.0,0.002006709376306537,1.8888662835054169,2.9998474214220323,81.13208633590611,70.14784789207016,-1.6105547230118304,-6.114615437029414,-3.0362324681544806,-6.845422156578763,22.71584369379714,1.3000030517578125,2.9769577145936523,4.995003509521496,-3.6853978002399117,13.675404819282903,0.654802854640792,9.3352041644022,-3.80170621398247,73.91330308096488,-2.4850662167079065,4.340200654880709,5,-2.1500015258789062,-6.349998474121094,-1.9250068664550781,-5.400001525878906,-12.800003051757812,2,-0.08878506529243857,3.857049437614439,149.5,1.6666497126290627,149.39999389648438,-1.1538569885910137,149.39999389648438,-0.08878506529243857 2811,2013-05-23,147.10000610351562,148.3000030517578,143.89999389648438,147.3000030517578,1613367.0,-0.018024011303319543,3.000013871645663,-0.6666497126290626,66.07145289985054,70.66372620613049,1.8131220328901634,-2.9433297248866666,-0.42053878182900917,-3.994307786803404,22.038029075063054,5.9000091552734375,3.8935949047317706,1.9000061035156364,-6.417888196984364,10.217900404015637,-2.25894104673435,6.0589532537656225,4.1999969482421875,49.23095703125,-23.925498118764352,4.158947150249994,5,0.49999237060546875,-3.6500015258789062,0.7749900817871094,-2.7000045776367188,-8.0,3,-0.07205986175184997,1.8888662835054169,149.8000030517578,3.857049437614439,149.5,1.6666497126290627,149.39999389648438,-0.07205986175184997 2812,2013-05-24,145.0,147.8000030517578,144.39999389648438,147.6999969482422,794108.0,-0.014276043619181333,1.3448264975928022,13.500190737773709,67.2727020516117,71.02736044558806,4.110209442635039,-0.7477726892226428,1.6012615758333482,-1.75545833321749,20.73025363165582,3.4000091552734375,4.584093607164078,-0.2849998474121094,-8.555753630769175,7.985753935944956,-4.420376739090642,3.8503770442664234,6.152002868652346,17.741998995875214,-57.665874786156785,4.135376891678536,5,2.5999984741210938,-1.5499954223632812,2.724994659423828,-0.5999984741210938,-5.0,4,-0.07724135826373946,3.000013871645663,147.10000610351562,1.8888662835054169,149.8000030517578,3.857049437614439,149.5,-0.07724135826373946 2813,2013-05-27,146.1999969482422,146.3000030517578,145.1999969482422,145.89999389648438,305774.0,0.008275841022360009,3.3998901400714088,-0.11111236697994314,63.26527434657145,70.97257219046135,2.796721382366684,-1.430417285297608,0.306376585829895,-2.820997966630216,19.351804378255814,1.3000030517578125,5.06014530114507,0.5399971008300781,-7.1320705570791745,8.21206475873933,-3.2960367281245624,4.376030929784719,4.8069657409668025,37.096750376546794,-35.97365175160007,3.836033828954629,5,1.4000015258789062,-2.7499923706054688,1.2750015258789062,-1.7999954223632812,-6.899993896484403,0,-0.06566341344128179,1.3448264975928022,145.0,3.000013871645663,147.10000610351562,1.8888662835054169,149.8000030517578,-0.06566341344128179 2814,2013-05-28,147.3000030517578,147.89999389648438,146.5,146.5,791731.0,0.007523981713248862,-2.4999713898796467,2.6666497126290625,64.23840055780394,70.37716781795648,1.4230976501692965,-2.1441760750134335,-0.8486778460610367,-3.769205093221103,17.836798192913346,1.6999969482421875,4.997260169380894,1.3250030517578182,-6.053164816823397,8.703170920339034,-2.3640808825327895,5.014086986048426,3.5648202615966795,54.838749372422015,-15.378863213530664,3.6890839342906028,5,-0.1500091552734375,-3.8499984741210938,-1.5750045776367188,-2.9000015258789062,-5.600006103515625,1,-0.0739987028475717,3.3998901400714088,146.1999969482422,1.3448264975928022,145.0,3.000013871645663,147.10000610351562,-0.0739987028475717 2815,2013-05-29,144.3000030517578,146.6999969482422,143.8000030517578,146.60000610351562,657799.0,-0.02036659835604937,1.3200092774003747,-2.874992847469912,51.7241530507012,69.07937892261964,3.961830329502078,1.167721350618649,2.034488150913063,-0.6987750403271775,16.813487760348444,3.5,4.556585007269149,-1.8349967956542912,-8.9001896894043,5.230196098095718,-5.367593242529296,1.6975996512207132,6.425523673259278,11.11111111111111,-55.105461803707385,3.5325964468749995,5,2.7999954223632812,-0.8499984741210938,0.274993896484375,0.4499969482421875,-2.5,2,-0.04365906388441387,-2.4999713898796467,147.3000030517578,3.3998901400714088,146.1999969482422,1.3448264975928022,145.0,-0.04365906388441387 2816,2013-05-30,145.89999389648438,146.39999389648438,143.5,144.0,1033624.0,0.01108794740740704,1.0,-0.8260832067297805,48.14813070555834,65.76134545799741,1.9911933813564247,0.042459920222654546,0.2983850544558493,-2.2087368005946644,15.652521263788971,2.899993896484375,4.044050198085586,-0.5350059509277401,-6.966596473077374,5.896584571221894,-3.750801212002557,2.6807893101470768,4.548511881602337,54.54539149251971,-7.092209405270879,3.21579526107481,5,0.9000091552734375,-2.4499893188476562,-1.3249969482421875,-0.5499954223632812,-2.399993896484375,3,-0.0610006461192788,1.3200092774003747,144.3000030517578,-2.4999713898796467,147.3000030517578,3.3998901400714088,146.1999969482422,-0.0610006461192788 2817,2013-05-31,145.10000610351562,145.8000030517578,143.39999389648438,145.6999969482422,2011223.0,-0.005483124238759962,5.0,-0.315785669541753,37.414973753839355,61.58523647653659,2.3658808362563377,1.1702262782474122,0.9082489320595357,-1.3160708144369266,14.438903022478339,2.5,3.3222854452734225,-1.5049942016601676,-7.579434124556627,4.569445721236292,-4.542214163108383,1.532225759788048,4.931589327885888,37.77804904513889,-18.711772607304404,3.037219961448229,5,1.649993896484375,-1.6500015258789062,-0.5250091552734375,0.24999237060546875,0.79998779296875,4,-0.041350790817469396,1.0,145.89999389648438,1.3200092774003747,144.3000030517578,-2.4999713898796467,147.3000030517578,-0.041350790817469396 2818,2013-06-03,145.60000610351562,146.89999389648438,143.3000030517578,144.10000610351562,1094759.0,0.003445899234789218,-1.32257016568059,-2.5000381475547417,34.285736083984375,57.061434420647444,1.419435353560658,1.2294406771562194,0.27159549571544517,-1.6987871598905713,12.569106920448746,3.5999908447265625,2.8648861443359976,-1.3199943542480526,-6.365720494478893,3.725731785982788,-3.8428574243634728,1.2028687158673677,3.9010612050925033,50.000165856732956,-1.9883528499144987,2.522863070115425,6,1.0999984741210938,-1.4000015258789062,-1.975006103515625,-1.2000045776367188,0.399993896484375,0,-0.03846157876898881,5.0,145.10000610351562,1.0,145.89999389648438,1.3200092774003747,144.3000030517578,-0.03846157876898881 2819,2013-06-04,142.60000610351562,146.5,142.1999969482422,146.0,1427431.0,-0.020604394740664556,-1.0476145495763882,-2.26666259765625,28.402395179304378,51.2025798476917,3.729989356102408,4.482909649905935,3.1585166446699304,1.4277898632450672,11.466739510432507,4.3000030517578125,2.030416916933717,-4.334994506835926,-9.324360006801527,0.6543709931296746,-6.829677256818741,-1.8403117568531115,6.280954779407466,8.510838617098296,-37.85677502775639,2.494682749982802,6,2.649993896484375,1.9499969482421875,0.5499954223632812,1.7999954223632812,5.1999969482421875,1,-0.023141675389286576,-1.32257016568059,145.60000610351562,5.0,145.10000610351562,1.0,145.89999389648438,-0.023141675389286576 2820,2013-06-05,138.0,142.89999389648438,137.89999389648438,140.89999389648438,1825294.0,-0.032258105937081116,-2.2258001004124788,0.8529409124772239,22.641510791988267,46.37703072459588,7.241679403951338,9.158692977987528,7.596107469206856,6.12731240142233,10.82285814674934,5.0,1.1609162306013445,-8.685000610351551,-14.863833825733991,-2.5061673949691112,-11.774417218042771,-5.595584002660331,10.079245210761371,1.1111789279513888,-39.70708989195902,3.0894166076912133,6,4.899993896484375,6.599998474121094,4.975002288818359,6.400001525878906,9.300003051757812,2,0.026811572088711433,-1.0476145495763882,142.60000610351562,-1.32257016568059,145.60000610351562,5.0,145.10000610351562,0.026811572088711433 2821,2013-06-07,135.69999694824222,137.69999694824222,133.89999389648438,137.39999389648438,2206527.0,-0.016666688780853534,2.304346095413688,0.5862070779883514,20.600868768537325,41.19127147092095,8.665837889678926,11.413818475105558,9.777767671268208,8.522451367160528,10.967671811412396,4.100006103515625,0.14652173030120252,-10.585003662109358,-18.397348321758216,-2.7726590024605002,-14.491175991933801,-6.678831332284915,10.954153078520363,13.846177321214162,-24.30080775502246,3.9061723298244315,6,5.199996948242159,6.900001525878878,6.45000457763669,8.70000457763669,12.199996948242159,4,0.0449521462100122,-2.2258001004124788,138.0,-1.0476145495763882,142.60000610351562,-1.32257016568059,145.60000610351562,0.0449521462100122 2822,2013-06-10,137.19999694824222,138.10000610351562,135.60000610351562,135.60000610351562,1092788.0,0.011053795384919018,-2.125017881495751,-0.9411727746811681,25.403234985937942,36.98437820862835,6.6414734358007195,9.677534108851859,8.184086454139333,7.1097118291423556,11.729252015062045,2.5,-1.0420454823576506,-8.620003509521467,-17.422778515767334,0.18277149672439919,-13.021391012644386,-4.218616006398548,7.413488097675838,25.3846388596757,-12.414699072418646,4.401387503122932,6,3.699996948242159,5.400001525878878,4.850006103515597,7.20000457763669,10.600006103515597,0,0.04591839061144021,2.304346095413688,135.69999694824222,-2.2258001004124788,138.0,-1.0476145495763882,142.60000610351562,0.04591839061144021 2823,2013-06-11,138.30000305175778,138.69999694824222,136.30000305175778,137.0,2466834.0,0.008017537375970551,1.285718437783825,0.81250655654841,28.29458212509944,32.99062060499451,4.80869090924611,8.169411135988895,6.956116412080291,6.094668168193124,13.378573357998002,2.399993896484432,-1.8063698102119758,-6.9949974060058935,-16.28822609684829,2.298231284836504,-11.641611751427092,-2.3483830605846947,4.599323410250889,34.920690665742846,-2.0381266908426525,4.646614345421199,6,2.099990844726591,4.29999542236331,3.7500000000000284,6.099998474121122,8.399993896484403,1,0.054952933311811725,-2.125017881495751,137.19999694824222,2.304346095413688,135.69999694824222,-2.2258001004124788,138.0,0.054952933311811725 2824,2013-06-12,138.5,140.19999694824222,138.0,138.39999389648438,1122555.0,0.0014461094998483581,-3.8889152622834717,0.07692759134711484,28.015555654510038,30.356332005417716,3.6086257551697543,7.4454191262383915,6.605274721711453,5.983256002840108,14.447770209244283,2.199996948242216,-2.4849142982095316,-6.2200004577636605,-15.708519649591096,3.2685187340637754,-10.964260053677378,-1.4757408618499426,2.9594332515247856,51.111178927951386,18.04913750215197,4.744259595913717,6,1.899993896484375,4.099998474121094,3.5500030517578125,5.900001525878906,11.300003051757812,2,0.054151624548736566,1.285718437783825,138.30000305175778,-2.125017881495751,137.19999694824222,2.304346095413688,135.69999694824222,0.054151624548736566 2825,2013-06-13,137.69999694824222,138.69999694824222,135.19999694824222,137.69999694824222,1168791.0,-0.005776195319550759,2.5,0.0,30.252084138747236,28.36788238688315,3.770467869261523,7.678232708513036,7.258145794722935,6.8601076146193805,15.62782875025971,3.5,-3.2187703113576163,-6.410003662109347,-16.063561545922397,3.243554221703704,-11.236782604015872,-1.5832247202028213,2.549926006476113,60.31747953991158,28.09031561891542,4.8267789419065235,6,2.699996948242159,4.900001525878878,4.350006103515597,6.70000457763669,11.400009155273409,3,0.07334790361187826,-3.8889152622834717,138.5,1.285718437783825,138.30000305175778,-2.125017881495751,137.19999694824222,0.07334790361187826 2826,2013-06-14,138.0,139.10000610351562,137.10000610351562,138.39999389648438,1295835.0,0.002178671448123115,1.2221996168387501,-100.0,34.09090909090901,27.99854186877978,2.494306107565478,6.813984245325855,6.7115255310454245,6.644268001097657,17.025568039161527,2.0,-4.126392456572177,-5.530000305175776,-15.188615703276724,4.128615092925173,-10.35930800422625,-0.7006926061253012,2.199996948242216,56.00006103515568,21.03427674136239,4.829307699050469,6,2.399993896484375,4.599998474121094,4.0500030517578125,6.400001525878906,9.699996948242188,4,0.06739132646201318,2.5,137.69999694824222,-3.8889152622834717,138.5,1.285718437783825,138.30000305175778,0.06739132646201318 2827,2013-06-17,140.19999694824222,140.60000610351562,138.30000305175778,138.30000305175778,837155.0,0.015942006871320302,-1.4210636213237822,-4.750057221332255,36.95652173913045,28.295295830462678,-0.5295393424822521,4.099595471708113,4.282167318000688,4.5644357206240045,18.1933562739716,2.600006103515625,-4.589644908771135,-2.8700035095214673,-12.222989462150423,6.482982443107488,-7.546496485835945,1.8064894667930105,-6.300003051757841,92.59243560943267,55.504571719449274,4.676492976314476,6,-2.842170943040401e-14,2.400001525878878,2.0250053405761435,4.20000457763669,6.800003051757784,0,0.05492152008451745,1.2221996168387501,138.0,2.5,137.69999694824222,-3.8889152622834717,138.5,0.05492152008451745 2828,2013-06-18,139.89999389648438,140.69999694824222,138.89999389648438,139.10000610351562,552330.0,-0.002139822099058941,-1.9999745689436412,0.4210475593889914,33.33331042223544,28.84317530189946,-1.2550996196786741,3.8487161192784924,4.386503506672909,4.969708536085932,19.59609764126563,1.800003051757841,-5.157210830290694,-2.6950065612792855,-11.650919271617141,6.26090614905857,-7.172962916448199,1.7829497938896282,-5.865999755859377,85.45448996803925,48.521264456983246,4.477956355168925,6,-1.5,2.7000045776367188,2.925006866455078,4.500007629394531,7.20001220703125,1,0.05646897426685271,-1.4210636213237822,140.19999694824222,1.2221996168387501,138.0,2.5,137.69999694824222,0.05646897426685271 2829,2013-06-19,140.5,142.10000610351562,139.89999389648438,140.10000610351562,1350361.0,0.004288821513170227,-4.499904634751097,0.5,40.40403417659962,30.81678901130072,-2.441017305000429,2.677139649445081,3.5873204588178282,4.471546347566914,21.033066660161484,2.20001220703125,-5.513363983381936,-1.6450004577636719,-10.026053996573694,6.73605308104635,-5.835527227168683,2.545526311641339,-6.199365747070317,76.8115365137914,35.09958377020701,4.1905267694050155,6,-2.5,2.0999984741210938,3.125,3.9000015258789062,6.1999969482421875,2,0.044128092158307375,-1.9999745689436412,139.89999389648438,-1.4210636213237822,140.19999694824222,1.2221996168387501,138.0,0.044128092158307375 2830,2013-06-20,136.5,138.89999389648438,136.10000610351562,138.30000305175778,1885912.0,-0.028469750889679735,-1.1538443480659417,-4.500076295109412,28.828854216784606,31.73100961666153,1.4794070212719248,5.933881274297619,7.434270331177743,8.533600436189573,22.744523100154286,4.399993896484375,-6.020095304234985,-4.980000305175793,-12.901619476348117,2.9416188659965314,-8.940809890761955,-1.0191907195896306,-1.7314034360351513,6.66656494140625,-32.04141394379901,3.9608095855861656,6,2.1500015258789062,6.099998474121094,7.525001525878906,7.900001525878906,9.0,3,0.09743591979309763,-4.499904634751097,140.5,-1.9999745689436412,139.89999389648438,-1.4210636213237822,140.19999694824222,0.09743591979309763 2831,2013-06-21,136.5,136.5,136.5,136.5,0.0,0.0,1.0,-0.0,29.90655071901608,32.23137803144799,1.7934185543964531,5.374596447365889,7.3070790655897895,8.591494316831444,23.490587401718948,0.0,-6.178582098304759,-4.449999999999989,-12.205068567189471,3.305068567189494,-8.32753428359473,-0.5724657164052473,-1.2915188636621053,6.66656494140625,-30.830586887186186,3.8775342835947466,6,2.1500015258789062,5.649993896484375,7.650001525878906,7.5500030517578125,9.0,4,0.09230773702209238,-1.1538443480659417,136.5,-4.499904634751097,140.5,-1.9999745689436412,139.89999389648438,0.09230773702209238 2832,2013-06-24,133.80000305175778,136.0,133.0,135.0,1696601.0,-0.019780197423019952,-1.1428548073307503,-100.0,25.000016163956744,31.86531514687658,4.425830609272452,7.581187092275371,9.823321693056215,11.311918634533612,24.517318908039364,3.5,-5.809512043818643,-6.589997100830118,-14.722040672132835,1.5420464704725987,-10.656018886481462,-2.523975315178774,8.300003051757841,8.79123643058566,-26.003888539779336,4.066021785651358,6,3.7500000000000284,7.899993896484403,10.349998474121122,10.250000000000028,13.599990844726591,0,0.10388634962218557,1.0,136.5,-1.1538443480659417,136.5,-4.499904634751097,140.5,0.10388634962218557 2833,2013-06-25,136.60000610351562,136.89999389648438,134.39999389648438,134.60000610351562,2556137.0,0.02092677868381454,-1.0833121407863282,-1.6666709052299238,37.17950055557584,32.883531246995,1.5190698486552776,4.242622255269168,6.749031282989165,8.542445210402661,25.475991892131,3.099990844726591,-5.047305095568873,-3.309994506835949,-11.125204117547923,4.505215103876026,-7.217599312191936,0.5976102985200384,5.3179998779296795,39.560480098192755,1.3810612291228637,3.907604805355991,6,0.9499969482421875,4.9499969482421875,7.799995422363281,7.4499969482421875,11.29998779296875,1,0.0761346517700976,-1.1428548073307503,133.80000305175778,1.0,136.5,-1.1538443480659417,136.5,0.0761346517700976 2834,2013-06-26,136.39999389648438,137.30000305175778,135.60000610351562,136.30000305175778,955229.0,-0.0014642181412471977,-1.2666856555750716,0.04999542236329546,45.789464385240436,34.60990682993869,1.5532056931630507,3.777856061549386,6.65388178956789,8.794488081038793,27.079552561951616,1.699996948242159,-4.461173693577734,-2.9650062561035213,-10.10106195641319,4.171049444206147,-6.533034106258356,0.6030215940513131,5.339651965332024,57.62707480952356,14.149103202687328,3.5680278501548384,6,1.1500091552734375,5.1500091552734375,8.550006866455078,7.6500091552734375,13.20001220703125,2,0.07844584080518091,-1.0833121407863282,136.60000610351562,-1.1428548073307503,133.80000305175778,1.0,136.5,0.07844584080518091 2835,2013-06-27,138.0,138.5,136.0,136.19999694824222,906863.0,0.011730250550670007,-1.2727304253740142,18.00167862047377,56.28414981601928,37.07582246606206,0.00025735729101938887,1.7725491379298148,4.803458522549363,7.249957818465816,27.793607037029734,2.5,-3.9591535942879545,-1.0500000000000114,-7.815393393926428,5.715393393926405,-4.432696696963234,2.332696696963211,3.564852944580082,90.9090909090909,41.87840121164534,3.38269669696321,6,-0.4499969482421875,3.5500030517578125,7.275001525878906,6.0500030517578125,11.600006103515625,3,0.06304345614668261,-1.2666856555750716,136.39999389648438,-1.0833121407863282,136.60000610351562,-1.1428548073307503,133.80000305175778,0.06304345614668261 2836,2013-06-28,137.0,139.69999694824222,137.0,137.89999389648438,1210050.0,-0.007246376811594235,-5.00003390865016,-0.49999576145467667,49.438211879030526,38.462676926050946,0.9426160916029005,2.18354844936556,5.610405529147272,8.352873549398481,28.304010953743465,2.699996948242216,-3.474423136839249,-1.6050003051757926,-7.60025616608732,4.390255555735735,-4.602628235631556,1.392627625279971,4.393555885688471,59.70151973053397,7.362520517494815,2.997627930455766,6,0.5500030517578125,3.6500015258789062,8.550003051757812,7.0500030517578125,15.300003051757812,4,0.06204379562043805,-1.2727304253740142,138.0,-1.2666856555750716,136.39999389648438,-1.0833121407863282,136.60000610351562,0.06204379562043805 2837,2013-07-01,139.10000610351562,139.69999694824222,137.19999694824222,137.5,885923.0,0.015328511704493675,-1.2727146622278296,-1.7777966159167204,52.127663891682325,40.55093842265616,-1.486113441067232,-0.41003271689803,3.440929601243738,6.3498789009484256,28.813092846975728,2.699996948242216,-2.9780620973610326,0.7950057983398438,-4.375550954730812,5.9655625514105,-1.7902725781954985,3.380284174875186,2.1256786644590875,88.67942454245204,32.7269569630783,2.5852783765353315,7,-1.5500030517578125,1.3499908447265625,6.424995422363281,4.9499969482421875,13.0,0,0.04601001880418054,-5.00003390865016,137.0,-1.2727304253740142,138.0,-1.2666856555750716,136.39999389648438,0.04601001880418054 2838,2013-07-02,140.0,140.69999694824222,138.5,138.80000305175778,856394.0,0.006470121186153088,-1.444436909252776,0.7499952316466255,53.84614782691707,42.04450660602477,-2.649000322618434,-1.8457063946793255,2.590100305763883,5.546727997551272,29.68610138580149,2.199996948242216,-2.609259750138392,1.9749999999999943,-2.0006504227640107,5.950650422763999,-0.012825211382022417,3.962825211382011,1.061171072615224,86.27454500303632,28.48241044635536,1.9878252113820027,7,-3.1500015258789062,0.4499969482421875,5.525001525878906,3.75,10.600006103515625,1,0.05285709926060278,-1.2727146622278296,139.10000610351562,-5.00003390865016,137.0,-1.2727304253740142,138.0,0.05285709926060278 2839,2013-07-03,139.30000305175778,139.60000610351562,138.5,139.10000610351562,634249.0,-0.004999978201730149,1.7500047683533921,0.16666454738499073,54.12372188139042,44.855047457647636,-2.3882765958514085,-1.4815746491230186,3.322470514082454,6.238290761961338,30.265660888832514,1.5,-2.4780862075654113,1.440003204345686,-1.9698272676500892,4.849833676341461,-0.2649120316522158,3.144918440343588,1.5999445994051484,70.21287647839803,12.213897339572213,1.7049152359978899,7,-2.4500045776366903,1.1499938964844034,6.224998474121122,4.449996948242216,12.000000000000028,2,0.06173719064120342,-1.444436909252776,140.0,-1.2727146622278296,139.10000610351562,-5.00003390865016,137.0,0.06173719064120342 2840,2013-07-04,141.6999969482422,142.10000610351562,139.89999389648438,140.39999389648438,1042217.0,0.017228957960558455,1.0952284072166072,6.500114442665149,58.6046379588722,48.04372381763165,-4.439993106259038,-3.784178212820734,0.9382720982448518,3.8277657548488264,29.4364009860698,2.800003051757841,-2.180713101624491,3.6549972534179744,-0.1637780282832182,7.473772535119167,1.7456096125673923,5.5643848942685565,-8.699996948242188,92.15669261655009,32.50428883192848,1.9093876408505916,7,-4.149993896484375,-1.75,3.6000022888183594,2.0500030517578125,9.699996948242188,3,0.05575165367264634,1.7500047683533921,139.30000305175778,-1.444436909252776,140.0,-1.2727146622278296,139.10000610351562,0.05575165367264634 2841,2013-07-05,141.8000030517578,143.89999389648438,141.5,141.60000610351562,1161966.0,0.0007057593907511261,-10.99969483120351,0.1538434451917321,54.12372188139049,51.27969111956873,-4.14502508661559,-3.5876986650547735,0.9393680152521711,3.7464440738314124,27.704643618420207,2.399993896484375,-2.1502129238861585,3.450003051757818,-0.5502593265733822,7.4502654300890185,1.4498718625922038,5.450134240923433,-8.618002929687492,68.65683878740384,12.627041803263936,2.000131189165601,7,-2.6500091552734375,-1.850006103515625,3.4749984741210938,1.9499969482421875,8.5,4,0.0550070725239038,1.0952284072166072,141.6999969482422,1.7500047683533921,139.30000305175778,-1.444436909252776,140.0,0.0550070725239038 2842,2013-07-08,143.5,145.0,142.1999969482422,142.3000030517578,844292.0,0.011988694722535831,-2.9999782018724592,6.0000762951094835,58.65385320764401,53.66573030313186,-4.832575501263619,-5.050454716672164,-0.7698639680230883,2.084787022045248,26.16570681782998,3.1999969482421875,-1.4115821608313013,4.834999847412121,0.26448883689610625,9.405510857928135,2.5497443421541277,7.120255352670114,-9.88928012695311,76.92307692307693,23.598472820963295,2.285255505258003,7,-3.1999969482421875,-3.5500030517578125,1.6250038146972656,0.25,5.899993896484375,0,0.06132406307845173,-10.99969483120351,141.8000030517578,1.0952284072166072,141.6999969482422,1.7500047683533921,139.30000305175778,0.06132406307845173 2843,2013-07-09,145.89999389648438,146.5,144.1999969482422,144.6999969482422,943540.0,0.016724696142748297,-1.0909147656732257,1.0,61.94688592505365,55.46099936311111,-6.45326397352116,-7.222167133862058,-3.003100533374493,-0.2593285153388365,24.952771108879823,3.0,-0.6080263600992453,6.854994201660162,1.2627179433206663,12.447270459999658,4.058856072490414,9.65113233082991,-11.605917215820313,92.49992370605469,40.405240127211286,2.796138129169747,7,-4.649993896484375,-5.9499969482421875,-0.7999916076660156,-2.149993896484375,4.3000030517578125,1,0.04249494493762729,-2.9999782018724592,143.5,-10.99969483120351,141.8000030517578,1.0952284072166072,141.6999969482422,0.04249494493762729 2844,2013-07-10,146.0,146.60000610351562,144.1999969482422,145.8000030517578,946799.0,0.0006854428217906161,2.4285620865167683,0.16666454738501837,75.40105293735563,57.58509970992626,-5.641573647761987,-7.0952603339396205,-3.005896368080471,-0.3007108723144256,24.304956314596897,2.4000091552734375,0.6811847582330017,6.580000305175787,0.19231668106587563,12.967683929285698,3.3861584931208313,9.773842117230743,-10.729449453789073,91.04470133821614,31.832057070521174,3.1938418120549574,7,-4.1999969482421875,-6.1999969482421875,-0.5499954223632812,-2.25,1.6999969482421875,2,0.03150689111997007,-1.0909147656732257,145.89999389648438,-2.9999782018724592,143.5,-10.99969483120351,141.8000030517578,0.03150689111997007 2845,2013-07-11,147.8000030517578,148.60000610351562,146.6999969482422,146.6999969482422,816667.0,0.012328788025738335,-2.454542932445554,5.500114442664225,77.56096253858409,60.70984978320999,-6.599235656151848,-8.537522810765438,-4.68899268201784,-2.0789295339114915,23.23729315057964,2.600006103515625,1.5349791269630941,7.875003051757801,0.5340232585895421,15.21598284492606,4.204513155173657,11.545492948341945,-11.396506949816427,88.73236106991959,21.928131489978128,3.6704898965841304,7,-4.900001525878906,-7.0,-2.9000015258789062,-4.3000030517578125,1.399993896484375,3,0.023680649037431722,2.4285620865167683,146.0,-1.0909147656732257,145.89999389648438,-2.9999782018724592,143.5,0.023680649037431722 2846,2013-07-12,147.3000030517578,149.0,147.3000030517578,148.0,1468544.0,-0.0033829498624902143,-3.8571553133514986,-0.6363573311138854,86.88520899517214,64.57179923915331,-5.0115486540237555,-7.699841095341213,-4.036799725351557,-1.574201796321688,22.311977298706616,1.6999969482421875,2.193351987429793,6.9100028991699105,-1.0680982825571164,14.888104080896937,2.920952308306397,10.899053490033424,-9.432925749627515,75.00005609846401,0.8221475878014388,3.9890505908635094,7,-3.5500030517578125,-6.3000030517578125,-3.550006866455078,-3.8000030517578125,0.5999908447265625,4,0.027834288932675255,-2.454542932445554,147.8000030517578,2.4285620865167683,146.0,-1.0909147656732257,145.89999389648438,0.027834288932675255 2847,2013-07-15,147.89999389648438,149.10000610351562,147.5,147.5,649475.0,0.004073257517284157,-7.000152590218967,-0.5714223433242507,85.09311648801557,68.04368464594202,-4.729327439800102,-8.109150187931107,-4.532516134660625,-2.1563476023514454,21.94430241847929,1.8000030517578125,2.5684304779053377,7.124993896484369,-1.5290270719314663,15.779014864900205,2.7979834122764657,11.452004380692273,-8.474307416652323,75.51000071622754,-2.9209203471034613,4.327010484207917,7,-4.0999908447265625,-6.8499908447265625,-6.149997711181641,-5.25,0.3000030517578125,0,0.016227243098827948,-3.8571553133514986,147.3000030517578,-2.454542932445554,147.8000030517578,2.4285620865167683,146.0,0.016227243098827948 2848,2013-07-16,147.8000030517578,149.39999389648438,147.5,148.6999969482422,812982.0,-0.0006760706480930523,-1.5333251953125,-2.250019073777371,85.62506258493657,71.5438336130027,-3.806884871190846,-7.786165276215513,-4.249892030023631,-2.030928420093602,21.62635501528002,1.899993896484375,3.236788692169654,6.630002593994135,-2.560403156647851,15.820408344636121,2.0347997186731277,11.225205469315142,-6.826425432136375,69.23092723607415,-11.34279173208759,4.595202875320995,7,-3.1500091552734375,-6.600006103515625,-6.050006866455078,-5.1500091552734375,-1.4000091552734375,1,0.010825377616306753,-7.000152590218967,147.89999389648438,-3.8571553133514986,147.3000030517578,-2.454542932445554,147.8000030517578,0.010825377616306753 2849,2013-07-17,146.6999969482422,148.8000030517578,145.8000030517578,148.1999969482422,1173282.0,-0.007442530993253205,1.222212175328345,1.6666779695500322,78.06453391244587,73.70604427451087,-1.7285794256664246,-6.532794987809837,-3.072983094737765,-0.945163417143732,21.586733664889728,3.0,3.726641573757121,5.219996643066395,-4.288026144422645,14.728019430555435,0.465985249321875,9.974008036810915,-4.209664398785435,24.999894035917585,-52.02477799704686,4.7540113937445145,7,-1.25,-5.5,-5.200000762939453,-4.0500030517578125,0.4000091552734375,2,0.023858214538578615,-1.5333251953125,147.8000030517578,-7.000152590218967,147.89999389648438,-3.8571553133514986,147.3000030517578,0.023858214538578615 2850,2013-07-18,149.8000030517578,152.8000030517578,145.3000030517578,145.60000610351562,2376886.0,0.021131603053879733,-2.1249980131797708,-2.7999979654947915,86.36366394927131,77.28826005983098,-3.97699164619857,-9.049270333177901,-6.081044901303642,-4.0910270739250905,21.048310275707248,7.5,4.240260556141806,7.655002593994141,-2.2390615585533737,17.549066746541655,2.7079705177203834,12.602034670267898,-6.065931459836094,60.0,-18.42214387005174,4.947032076273758,7,-2.3000030517578125,-6.900001525878906,-8.300006866455078,-7.1500091552734375,-1.5,3,-0.014018732047622495,1.222212175328345,146.6999969482422,-1.5333251953125,147.8000030517578,-7.000152590218967,147.89999389648438,-0.014018732047622495 2851,2013-07-19,149.10000610351562,150.10000610351562,147.39999389648438,149.6999969482422,1161377.0,-0.004672876728849751,2.8571350720973068,-0.14285506682991161,80.86423241610942,79.75607997188268,-2.3832123031133676,-7.75448941736704,-5.317908435968491,-3.423859720941465,20.480789817532855,2.70001220703125,4.851551953007828,6.325005340576183,-3.6597985510626643,16.30980923221503,1.3326033947567737,11.317407286395593,-3.8000030517578125,50.666707356770836,-25.365008477853202,4.992401945819419,7,-0.600006103515625,-6.200004577636719,-7.600009918212891,-6.45001220703125,-0.8000030517578125,4,0.0006706293805054386,-2.1249980131797708,149.8000030517578,1.222212175328345,146.6999969482422,-1.5333251953125,147.8000030517578,0.0006706293805054386 2852,2013-07-22,147.6999969482422,149.6999969482422,147.60000610351562,149.5,513147.0,-0.009389732380704618,-1.1000068665074654,3.0000508634063223,73.05388729143645,80.9901912348141,-0.36294836975704925,-5.543976753251826,-3.959992469698392,-2.11465269689657,19.19395652934835,2.0999908447265625,5.179502565956852,4.229996490478527,-5.033423118843075,13.493416099800129,-0.40171331418227396,8.861706295139328,-2.399993896484375,31.999918619791668,-40.97076201276013,4.631709804660801,7,0.8000030517578125,-4.799995422363281,-6.200000762939453,-5.0500030517578125,-1.5,0,0.0013540755069363364,2.8571350720973068,149.10000610351562,-2.1249980131797708,149.8000030517578,1.222212175328345,146.6999969482422,0.0013540755069363364 2853,2013-07-23,147.0,148.6999969482422,146.8000030517578,148.39999389648438,728682.0,-0.004739315928946719,-1.1111186463666882,0.7777730682829653,73.05388729143658,80.7293950519342,0.5693689195289551,-4.242399354905444,-3.3852379234384102,-1.4944830204360642,18.06670807412682,1.899993896484375,5.662838923697564,3.0099998474121037,-5.785430296949954,11.805429991774162,-1.3877152247689253,7.407714919593133,-0.1999969482421875,22.6666259765625,-48.56047935351934,4.397715072181026,7,2.0500030517578125,-4.099998474121094,-5.600002288818359,-4.350006103515625,-1.6999969482421875,1,0.008163244545865256,-1.1000068665074654,147.6999969482422,2.8571350720973068,149.10000610351562,-2.1249980131797708,149.8000030517578,0.008163244545865256 2854,2013-07-24,147.10000610351562,148.5,146.5,148.0,797068.0,0.0006803136293580536,1.1052699208146612,0.6428555858310627,68.75001986820229,79.7504014218918,0.7172326030327838,-3.6888132975793155,-3.650591983232516,-1.6282404098710686,16.989777187012816,2.0,5.942242210023835,2.5750053405761832,-5.552886705060814,10.70289738621318,-1.4889406822423155,6.638951363394682,5.6999969482421875,24.000040690104164,-42.73807479607168,4.063946022818496,7,1.9499969482421875,-4.200004577636719,-6.600009918212891,-4.45001220703125,-2.0,2,-0.0047587503602049,-1.1111186463666882,147.0,-1.1000068665074654,147.6999969482422,2.8571350720973068,149.10000610351562,-0.0047587503602049 2855,2013-07-25,146.6999969482422,147.6999969482422,145.1999969482422,147.5,583279.0,-0.0027193007387908974,3.166677263074908,0.8888983079583602,66.66663206626669,77.50389287423563,1.055828263322411,-2.744305255494993,-3.420764053365815,-1.282215185011978,16.12660895980966,2.5,5.943444686241605,1.7399963378906307,-5.829582171629738,9.309574847411,-2.044792916869568,5.524785592650829,5.974006042480482,30.61218770143899,-34.40092329690243,3.7847892547601907,7,2.3000030517578125,-3.7999954223632812,-6.399997711181641,-4.0500030517578125,-3.5,3,0.0027267154982597575,1.1052699208146612,147.10000610351562,-1.1111186463666882,147.0,-1.1000068665074654,147.6999969482422,0.0027267154982597575 2856,2013-07-26,145.5,147.3000030517578,145.0,147.3000030517578,450948.0,-0.008179938467657633,1.555554613656593,2.249995231646608,57.0422474672581,74.38712964970703,2.2055841131584373,-0.9221374376421068,-2.3987301853206873,-0.16288867616009384,15.64071425329093,2.3000030517578125,5.656486527306299,0.11499938964843182,-6.462241336883153,6.692240116180017,-3.1736209736173464,3.40361975291421,6.875042749023464,10.638304779899942,-50.68434169680348,3.2886203632657867,7,3.4000015258789062,-2.5999984741210938,-4.875,-2.850006103515625,-0.100006103515625,4,0.019244007228576,3.166677263074908,146.6999969482422,1.1052699208146612,147.10000610351562,-1.1111186463666882,147.0,0.019244007228576 2857,2013-07-29,145.5,147.10000610351562,145.0,145.89999389648438,673740.0,0.0,-2.0000217983651227,0.22221845462637224,48.30511323814277,70.24046861117438,2.0443259842811585,-0.4406756160406644,-2.57391450096614,-0.22681413673365114,15.128561193063145,2.100006103515625,5.10645768285687,-0.20500030517578693,-6.080005824455668,5.670005214104094,-3.1425030648157417,2.732502454464168,6.4325401840820575,13.513524659460662,-42.05337125663635,2.9375027596399406,7,3.4000015258789062,-2.5999984741210938,-5.100002288818359,-2.850006103515625,0.6999969482421875,0,0.019244007228576,1.555554613656593,145.5,3.166677263074908,146.6999969482422,1.1052699208146612,147.10000610351562,0.019244007228576 2858,2013-07-30,147.39999389648438,148.0,146.3000030517578,146.39999389648438,704823.0,0.01305837729542536,-1.833371480888075,-2.5000381475547417,55.14703407420705,67.69407974025896,0.09121602489895508,-1.8528519610854914,-4.63062653911004,-2.1787375371859525,15.085833761674666,2.5,4.47748338402306,1.3249938964843864,-3.9373351076949064,6.587322900663679,-1.3061706056052458,3.9561583985740185,4.11659387655277,68.57125418526786,16.769483012677554,2.6311645020896437,7,1.5000076293945312,-3.7999954223632812,-7.774993896484375,-5.1999969482421875,0.5,1,-0.00814109225190962,-2.0000217983651227,145.5,1.555554613656593,145.5,3.166677263074908,146.6999969482422,-0.00814109225190962 2859,2013-07-31,147.89999389648438,148.5,146.8000030517578,147.60000610351562,626775.0,0.003392130398262694,1.26666259765625,0.29998779296875,50.40646674763334,63.69883560674363,-0.24659572722777057,-1.766075058660192,-5.2879898145467905,-2.75064067488222,15.101576164917482,1.6999969482421875,3.9279314776991896,1.3949943542480412,-2.8419244132458346,5.631913121741917,-0.7234650294988967,3.513453737994979,3.2255986101705503,82.85696847098214,34.250836722543774,2.118459383746938,7,-0.3499908447265625,-3.6999893188476562,-8.349990844726562,-5.6999969482421875,-1.0,2,-0.017579384395014275,-1.833371480888075,147.39999389648438,-2.0000217983651227,145.5,1.555554613656593,145.5,-0.017579384395014275 2860,2013-08-01,149.60000610351562,149.60000610351562,148.60000610351562,148.6999969482422,496250.0,0.011494335883618145,1.2221996168387501,3.0001525940996947,58.51852019300651,61.21597869306553,-2.210409067023278,-2.9975799384494906,-7.138526971200633,-4.511803937726086,16.17594971127854,1.70001220703125,3.399755516655631,2.7000061035156193,-1.1013798350053037,6.501392042036542,0.7993131342551578,4.600699072776081,1.1580508527400184,100.0,52.471578138978124,1.9006929692604646,8,-2.2500076293945312,-5.200004577636719,-10.050003051757812,-7.4000091552734375,-1.8000030517578125,3,-0.030080212676503737,1.26666259765625,147.89999389648438,-1.833371480888075,147.39999389648438,-2.0000217983651227,145.5,-0.030080212676503737 2861,2013-08-02,149.60000610351562,150.1999969482422,149.1999969482422,150.0,492975.0,0.0,1.5000381475547417,-0.4444331417527084,56.58918213045413,59.38656700851194,-2.3825789927088863,-2.5120558963452595,-7.205113130621669,-4.556011850084644,17.577348981090324,1.0,3.111904629327711,2.3100059509277457,-0.8315023429068447,5.451514244762336,0.7392518040104505,3.880760097845041,0.8125674353646843,88.46170775293658,42.635643281874636,1.5707541469172939,8,-2.0000076293945312,-4.700004577636719,-10.050003051757812,-7.4000091552734375,-1.5,4,-0.042780808116043456,1.2221996168387501,149.60000610351562,1.26666259765625,147.89999389648438,-1.833371480888075,147.39999389648438,-0.042780808116043456 2862,2013-08-05,152.3000030517578,152.39999389648438,149.60000610351562,149.6999969482422,2072105.0,0.018048107206452446,1.0,-6.500114442664225,64.51610045185615,58.43792402633633,-4.873997800494976,-4.763186704195675,-9.873995069140904,-7.268998018883622,18.942941151638077,2.79998779296875,2.3867888489881466,4.57000274658202,1.2063540879586299,7.93365140520541,2.888178417270325,6.251827075893715,-7.3000030517578125,98.36080336394268,53.20284316657408,1.6818243293116881,8,-3.600006103515625,-7.3000030517578125,-13.200000762939453,-10.150001525878906,-1.5,0,-0.045305377656023604,1.5000381475547417,149.60000610351562,1.2221996168387501,149.60000610351562,1.26666259765625,147.89999389648438,-0.045305377656023604 2863,2013-08-06,152.10000610351562,154.1999969482422,151.89999389648438,152.5,983524.0,-0.0013131775721253458,-4.749876025176426,-0.1538434451917321,68.49315497994935,58.40938348319712,-4.329812058452234,-4.295096399090198,-9.683250976027466,-7.097655469222531,20.10270112974054,2.3000030517578125,1.8559792254864647,4.060005187988281,0.2884175543381673,7.831592821638395,2.1742113711632385,5.945799004813324,-6.952006225585933,71.62172193514597,22.926043317997554,1.8857938168250552,8,-2.5000076293945312,-5.750007629394531,-13.100006103515625,-9.950004577636719,-0.600006103515625,1,-0.03879032819537187,1.0,152.3000030517578,1.5000381475547417,149.60000610351562,1.2221996168387501,149.60000610351562,-0.03879032819537187 2864,2013-08-07,150.60000610351562,152.10000610351562,150.1999969482422,152.0,628418.0,-0.009861932543113405,1.375002384176696,3.5000381475547417,53.076931202895885,56.899416720600364,-2.5492019104090957,-2.564277532200606,-8.245586646012072,-5.620952863346844,20.990229447913013,1.9000091552734375,1.5229673171471347,2.3300048828124886,-1.4786326161113834,6.138642381736361,0.4256861333505526,4.234323632274425,-5.089926342773424,35.71434410260462,-11.07423689360919,1.904318749461938,8,-1.0000076293945312,-4.250007629394531,-11.950008392333984,-8.450004577636719,-0.5,2,-0.017928367181973326,-4.749876025176426,152.10000610351562,1.0,152.3000030517578,1.5000381475547417,149.60000610351562,-0.017928367181973326 2865,2013-08-08,151.3000030517578,152.6999969482422,150.89999389648438,151.8000030517578,657708.0,0.004648053916817441,-1.7691964600107983,0.35714441416893733,58.461516792277656,57.057113312269195,-2.8251639508306994,-3.150127549152728,-8.904356701724225,-6.353187045060395,21.42045005363161,2.0999908447265625,1.2583900149888905,2.855001831054693,-1.1777504199096995,6.887754082019086,0.8386257055724968,4.8713779565368895,-5.442326603515625,42.0001220703125,-4.120360124039863,2.0163761254821937,8,-1.7000045776367188,-4.250007629394531,-12.650005340576172,-9.150001525878906,-1.0,3,-0.029081355363676065,1.375002384176696,150.60000610351562,-4.749876025176426,152.10000610351562,1.0,152.3000030517578,-0.029081355363676065 2866,2013-08-09,151.39999389648438,152.1999969482422,151.10000610351562,152.10000610351562,653247.0,0.0006608780086565513,1.444440676816656,1.4000244140625,65.81195689456175,59.00231816298242,-2.235292917302502,-3.085398230613123,-9.012689120965035,-6.502724677546496,21.766317635938663,1.0999908447265625,1.1385998814488119,2.7499931335449332,-1.4510129005921897,6.950999167682056,0.6494901164763576,4.850496150613509,-5.208624628242177,39.13024729238884,-8.413847559125735,2.1005030170685637,8,-1.149993896484375,-3.5499954223632812,-12.649993896484375,-9.249992370605469,0.100006103515625,4,-0.02377801182203454,-1.7691964600107983,151.3000030517578,1.375002384176696,150.60000610351562,-4.749876025176426,152.10000610351562,-0.02377801182203454 2867,2013-08-12,150.3000030517578,152.0,149.5,151.89999389648438,544050.0,-0.007265461618701563,1.7777730682829653,2.2856613479815153,63.63638656468912,59.94557955081376,-0.4278064019147507,-1.8934645900754106,-7.9082038823201515,-5.479937364521561,21.819923498244144,2.5,1.065980809262129,1.5300018310546761,-2.7176511586791605,5.777654820788513,-0.5938246638122564,3.6538283259216087,-3.7882886763156023,17.021352578899354,-32.2787193713252,2.1238264948669214,8,0.1999969482421875,-2.100006103515625,-10.750007629394531,-8.150001525878906,0.5,0,-0.014637371281253975,1.444440676816656,151.39999389648438,-1.7691964600107983,151.3000030517578,1.375002384176696,150.60000610351562,-0.014637371281253975 2868,2013-08-13,149.39999389648438,151.60000610351562,148.89999389648438,150.3000030517578,1136648.0,-0.005988084743840716,-1.8421044177996933,0.5625089407478757,58.91468558599692,60.89093719952083,0.8780767388290371,-0.9143198156691597,-7.030184814028701,-4.637601744011334,21.68991815023281,2.70001220703125,1.2651011306556939,0.5499931335449162,-3.680973818627848,4.78096008571768,-1.565490342541466,2.6654766096312983,-2.580748218130168,13.157884169822154,-37.71727466352731,2.1154834760863865,8,2.0000076293945312,-0.1999969482421875,-9.274993896484375,-7.249992370605469,2.5,1,0.009370878262842997,1.7777730682829653,150.3000030517578,1.444440676816656,151.39999389648438,-1.7691964600107983,151.3000030517578,0.009370878262842997 2869,2013-08-14,150.1999969482422,150.3000030517578,149.5,149.6999969482422,557096.0,0.005354772988224621,1.2856831458714797,-0.5555499042096875,63.15790681345712,61.40642460179312,0.4901876999923047,-1.5164146250123736,-7.746621472071411,-5.460874136173487,22.28194182529644,0.9000091552734375,1.6719444542315216,1.1749961853027457,-2.9702003933998355,5.320192764005327,-0.8976021040485591,3.2475944746540506,-3.0855212190924703,34.210579150889224,-18.433432418568962,2.072598289351295,8,1.3499984741210938,-1.0,-9.599998474121094,-8.049995422363281,4.3000030517578125,2,0.008655146991819018,-1.8421044177996933,149.39999389648438,1.7777730682829653,150.3000030517578,1.444440676816656,151.39999389648438,0.008655146991819018 2870,2013-08-15,147.6999969482422,150.0,147.0,150.0,610092.0,-0.016644474372802254,1.6086921908274896,-4.600006103515625,57.53424084864003,61.51143112603599,3.0087280701847305,0.8624076159396168,-5.042087704947932,-2.9957237085404813,21.409945204432358,3.1999969482421875,1.7969968146184385,-1.22000350952149,-5.3888633811982345,2.9488563621552544,-3.3044334453598765,0.8644264263168964,6.5,13.461487674119024,-42.6578809536926,2.0844299358383753,8,2.9000015258789062,1.9000015258789062,-6.899993896484375,-5.549995422363281,7.600006103515625,3,0.016249216011253287,1.2856831458714797,150.1999969482422,-1.8421044177996933,149.39999389648438,1.7777730682829653,150.3000030517578,0.016249216011253287 2871,2013-08-16,149.1999969482422,149.3000030517578,146.6999969482422,147.10000610351562,688052.0,0.010155721266031259,1.2608718727816735,-0.9130382862412345,61.490680286486295,61.17527332988378,1.6159545525322585,-0.6637479322046715,-6.241759446657852,-4.485480163036016,20.447197580193205,2.600006103515625,2.021724608125453,0.27499694824217613,-3.8950115355227695,4.445005432007122,-1.8100072936402967,2.360001190124649,4.856000061035161,47.16978416023447,-13.746610483904306,2.0850042418824777,8,1.25,0.40000152587890625,-7.349994659423828,-7.049995422363281,5.4000091552734375,4,0.0073726952145798386,1.6086921908274896,147.6999969482422,1.2856831458714797,150.1999969482422,-1.8421044177996933,149.39999389648438,0.0073726952145798386 2872,2013-08-19,147.89999389648438,149.8000030517578,147.6999969482422,149.10000610351562,574665.0,-0.008713157361583512,-1.624997615823304,-0.5714368755676658,51.61290322580645,59.29968980164568,2.487798075715176,0.6872418766418491,-4.698699049206311,-3.1778988322584496,19.503923983406057,2.100006103515625,1.962075180436699,-1.03500595092774,-5.193589115044404,3.1235772131889235,-3.1142975329860576,1.0442856311305775,5.861763110351575,24.48968788049588,-33.99366782100064,2.079291582058325,8,1.8000030517578125,1.7000045776367188,-5.524993896484375,-5.749992370605469,11.400009155273438,0,0.024340813063422395,1.2608718727816735,149.1999969482422,1.6086921908274896,147.6999969482422,1.2856831458714797,150.1999969482422,0.024340813063422395 2873,2013-08-20,148.1999969482422,148.3000030517578,146.0,147.5,556443.0,0.0020284182835583753,4.111065900344167,-0.5833248563145313,50.98040193437526,59.06674210514339,1.7616577964586497,0.5077833978043316,-4.78260928763126,-3.4908563200955314,18.890743359561412,2.3000030517578125,1.945629954561042,-0.7950027465820426,-4.869819407608986,3.279813914444901,-2.8324110770955144,1.2424055839314292,5.2792896562500005,51.16268341583719,-4.0625243738670775,2.0374083305134665,8,1.1500015258789062,1.4000015258789062,-5.774993896484375,-6.049995422363281,9.400009155273438,1,0.017543901194705613,-1.624997615823304,147.89999389648438,1.2608718727816735,149.1999969482422,1.6086921908274896,147.6999969482422,0.017543901194705613 2874,2013-08-21,146.39999389648438,148.89999389648438,146.39999389648438,148.89999389648438,616303.0,-0.012145769830119835,1.0,-3.571444141689373,39.61034585941696,56.972167557047754,3.2444213446760557,2.3743906074919323,-2.789421735408638,-1.7255831057228477,18.28910464969925,2.5,1.4895836600603616,-2.5600051879882812,-6.7146012460649445,1.594590870088382,-4.637303217026613,-0.48270715894994964,6.630535511738287,9.999847412109375,-37.92739932653413,2.077298029038338,8,2.7000045776367188,3.2000045776367188,-3.4749984741210938,-4.249992370605469,10.600006103515625,2,0.03756830757717733,4.111065900344167,148.1999969482422,-1.624997615823304,147.89999389648438,1.2608718727816735,149.1999969482422,0.03756830757717733 2875,2013-08-22,147.10000610351562,148.1999969482422,146.3000030517578,146.39999389648438,591213.0,0.004781504345732435,-3.2222372927333764,-0.2800048828125,42.23602778804507,54.3526198785459,2.107625833597922,1.7980706361436205,-3.2583417577985756,-2.448623623112127,18.240629821389103,1.899993896484375,0.967371089852918,-1.8799934387207031,-5.992417203356297,2.2324303259148905,-3.9362053210385,0.1762184435970937,5.508691540213675,28.947505792311983,-13.280175708448528,2.0562118823177937,8,1.899993896484375,2.4999923706054688,-3.7750091552734375,-4.950004577636719,9.5,3,0.050305870764389526,1.0,146.39999389648438,4.111065900344167,148.1999969482422,-1.624997615823304,147.89999389648438,0.050305870764389526 2876,2013-08-23,148.3000030517578,148.3000030517578,147.3000030517578,147.5,435237.0,0.008157694754939326,1.4999904632932155,1.1428415729357397,36.30137558971015,51.315396436881585,0.4712033963043325,0.8628364907978039,-4.218209306491019,-3.714403004449281,18.259878085750653,1.1999969482421875,0.8416406899036986,-0.8199966430664176,-4.611736595101178,2.9717433089683425,-2.715866619083812,1.0758733329509766,3.9121727333477168,60.52634749053354,24.349916593812424,1.895869976017384,8,0.5,1.2999954223632812,-3.1000022888183594,-5.400001525878906,6.8000030517578125,4,0.047201617369872606,-3.2222372927333764,147.10000610351562,1.0,146.39999389648438,4.111065900344167,148.1999969482422,0.047201617369872606 2877,2013-08-26,148.3000030517578,149.3000030517578,147.3000030517578,149.10000610351562,368334.0,0.0,2.3333418104599266,-1.0,36.80555334797752,48.85882618821275,0.17619762298778596,1.141907404554729,-4.04405228694327,-3.782449842486159,18.350350965112415,2.0,0.5549969700541055,-0.9599967956542912,-4.377232742499103,2.457239151190521,-2.6686147690766973,0.7486211777681149,3.539442186241388,69.6969977204315,36.43424520149931,1.7086179734224078,8,-0.15000152587890625,1.2999954223632812,-2.6000022888183594,-5.400001525878906,9.699996948242188,0,0.04248147621115739,1.4999904632932155,148.3000030517578,-3.2222372927333764,147.10000610351562,1.0,146.39999389648438,0.04248147621115739 2878,2013-08-27,146.1999969482422,148.3000030517578,145.5,148.0,545654.0,-0.014160526367505866,1.3333269755288104,2.249995231646608,35.333317735475944,45.767205179548185,1.983091751126807,3.3174928367778875,-1.781029203094505,-1.7426354929247623,18.17670764930188,2.8000030517578125,0.08190677667346336,-3.000003051757801,-6.592396424151673,0.5923903206360706,-4.796199737954737,-1.2038063655608653,5.28908157547707,18.420957528399395,-13.931396219614047,1.7961966861969292,8,1.5500030517578125,3.4000015258789062,-0.4999961853027344,-3.2999954223632812,12.199996948242188,1,0.08960332679181437,2.3333418104599266,148.3000030517578,1.4999904632932155,148.3000030517578,-3.2222372927333764,147.10000610351562,0.08960332679181437 2879,2013-08-28,145.3000030517578,146.3000030517578,144.10000610351562,145.60000610351562,750544.0,-0.00615590913317865,1.588236350091104,0.16666807951511042,30.26317374526677,42.737086612506715,2.3634704210862196,4.229566805831979,-0.7444582264142525,-0.9118714742276666,18.01231488396009,2.1999969482421875,-0.3460606855931019,-3.7699974060058707,-7.729850962098652,0.1898561500869107,-5.749924184052276,-1.7900706279594658,5.709949190063895,23.076877932550243,-7.722350218097908,1.979926778046396,8,1.6500015258789062,3.8499984741210938,0.6749992370605469,-2.4000015258789062,12.199996948242188,2,0.08465246244610469,1.3333269755288104,146.1999969482422,2.3333418104599266,148.3000030517578,1.4999904632932155,148.3000030517578,0.08465246244610469 2880,2013-08-29,145.10000610351562,146.39999389648438,144.89999389648438,145.60000610351562,827548.0,-0.0013764414593366858,-2.333242913332429,1.6666497126290627,29.41182923740054,39.17276982927497,2.4092297663099203,4.295375537288919,-0.2784405720613279,-0.735068765495555,17.45016171519228,1.5,-0.6833853470290876,-3.7449943542480355,-8.072374504196773,0.5823857957007021,-5.908684429222404,-1.5813042792736667,5.218951524475472,19.23078051686244,-10.080281233224294,2.1636900749743746,8,1.8499984741210938,4.049995422363281,0.8749961853027344,-2.2000045776367188,10.0,3,0.08201235972378118,1.588236350091104,145.3000030517578,1.3333269755288104,146.1999969482422,2.3333418104599266,148.3000030517578,0.08201235972378118 2881,2013-08-30,143.1999969482422,145.5,142.89999389648438,145.10000610351562,1205212.0,-0.013094480188498125,-1.0799921875476834,3.800018310546875,27.95034175818759,36.54359633287286,3.7645131937192673,5.998894438402772,1.8709957876237127,1.1448327972534287,16.917662900482334,2.600006103515625,-1.2410714236456784,-5.325003051757818,-10.313359290003689,-0.3366468135119476,-7.819181170880768,-2.8308249326348687,6.497065527301373,4.687540978134663,-25.096696585906884,2.4941781191229397,8,2.9000015258789062,5.349998474121094,2.7500038146972656,-0.29999542236328125,10.699996948242188,4,0.09357548492208911,-2.333242913332429,145.10000610351562,1.588236350091104,145.3000030517578,1.3333269755288104,146.1999969482422,0.09357548492208911 2882,2013-09-02,145.39999389648438,146.6999969482422,143.6999969482422,144.0,867815.0,0.015363107507867735,-2.0,-0.7368353423975458,38.50576325408129,35.15752536839576,1.310400290629218,3.431390606817331,0.038175137756866206,-1.0738599602126158,15.493881558681927,3.5,-1.5126756877374419,-2.7800056457519418,-7.6213206932289665,2.061309401725083,-5.200663169490468,-0.35934812201341515,3.4814203495720903,46.296217804716086,13.813643279576816,2.420657523738514,9,0.7000045776367188,3.1500015258789062,0.5000076293945312,-2.4999923706054688,8.0,0,0.06671260394919298,-1.0799921875476834,143.1999969482422,-2.333242913332429,145.10000610351562,1.588236350091104,145.3000030517578,0.06671260394919298 2883,2013-09-03,146.1999969482422,147.1999969482422,144.6999969482422,145.89999389648438,1395865.0,0.0055020844933966195,1.173910159022908,0.21428882833787466,38.50576325408129,35.03479396780291,0.21999748943375153,2.283801949906234,-0.4680514078587521,-1.9471752912078841,13.44682917402738,2.5,-1.9978413204936487,-1.6850021362304801,-6.230573202838855,2.8605689303778945,-3.9577876695346674,0.5877833970737072,1.963646855865619,76.74420255140967,42.64277743882076,2.2727855333041886,9,-0.09999847412109375,2.3499984741210938,-0.29999542236328125,-3.2999954223632812,4.600006103515625,1,0.08071137686777963,-2.0,145.39999389648438,-1.0799921875476834,143.1999969482422,-2.333242913332429,145.10000610351562,0.08071137686777963 2884,2013-09-04,147.89999389648438,147.89999389648438,146.0,146.3000030517578,1728983.0,0.01162788634560652,1.3750059604985838,5.333248563145313,50.602399671293014,35.96439084371934,-1.3911417487173594,0.3912131283019562,-1.842012723986386,-3.7177301621381105,12.049880430493861,1.899993896484375,-2.171214872641599,0.14999542236327557,-4.212765315435377,4.512756160161928,-2.0313849465360363,2.3313757912625874,-5.0,100.0,60.67340946371765,2.1813803688993207,9,-1.7999954223632812,0.6500015258789062,-1.649993896484375,-4.999992370605469,5.8000030517578125,2,0.07099391773706887,1.173910159022908,146.1999969482422,-2.0,145.39999389648438,-1.0799921875476834,143.1999969482422,0.07099391773706887 2885,2013-09-05,146.89999389648438,148.10000610351562,146.5,146.5,1088822.0,-0.006761325498768511,-7.000152590218967,0.24999761580056648,42.85714285714286,36.69280942898964,-0.47214861709340994,1.101129404827816,-0.572455901311173,-2.778852205286398,10.37934566025378,1.600006103515625,-2.3946612674961614,-0.6300041198730355,-4.670899206100273,3.410890966354202,-2.6504516629866544,1.3904434232405833,-3.9000000000000057,76.92289634611548,36.99436935089966,2.0204475431136197,9,-0.7999954223632812,1.6500015258789062,-1.0249900817871094,-3.9999923706054688,7.3000030517578125,3,0.07215797511186484,1.3750059604985838,147.89999389648438,1.173910159022908,146.1999969482422,-2.0,145.39999389648438,0.07215797511186484 2886,2013-09-06,147.8000030517578,148.1999969482422,146.60000610351562,146.6999969482422,1353454.0,0.006126679323810169,-1.4615474904925114,2.7500572213321126,49.68155837642882,38.12347665437312,-1.6210077653518624,-0.08686407918065697,-1.154654450042358,-3.6986459266410066,8.601384817378266,1.5999908447265625,-2.24995523745946,0.45000457763671875,-3.1631292164929334,4.063138371766371,-1.3565623194281216,2.256571474701559,-4.596008666992191,91.11124674479166,47.196177746511026,1.8065668970648316,9,-2.2000045776367188,0.7499923706054688,-1.9250030517578125,-4.900001525878906,5.0,4,0.04939108864024466,-7.000152590218967,146.89999389648438,1.3750059604985838,147.89999389648438,1.173910159022908,146.1999969482422,0.04939108864024466 2887,2013-09-09,148.10000610351562,148.3000030517578,147.10000610351562,147.8000030517578,462231.0,0.0020297905653814396,2.428577656675749,0.2727285337772229,49.68155837642882,39.717725614479,-2.1818038005040705,-0.590406582877165,-1.1945080984148149,-3.965795071008074,7.520923408771604,1.1999969482421875,-2.1878412864499808,0.8600074768066293,-2.5000670908276277,4.220082044440886,-0.820029807010485,2.5400447606237435,-4.5962515649414115,94.44453863434069,49.32105284021356,1.6800372838171242,9,-2.5000076293945312,0.44998931884765625,-1.850006103515625,-5.200004577636719,2.399993896484375,0,0.03916264384833856,-1.4615474904925114,147.8000030517578,-7.000152590218967,146.89999389648438,1.3750059604985838,147.89999389648438,0.03916264384833856 2888,2013-09-10,150.8000030517578,150.89999389648438,148.3000030517578,148.6999969482422,973612.0,0.018230903693245093,1.260873603481676,6.999949137887188,63.2530225691907,43.38326437269277,-4.649627694675814,-3.3519993143952433,-3.626631657917244,-6.562616013765393,6.844933935473819,2.79998779296875,-2.0552075725594534,3.490003967285162,-0.10935360359414403,7.089361538164468,1.690325181845509,5.289682752724815,-6.912548632128903,97.9593679739417,46.393914136231245,1.7996787854396588,9,-3.9000091552734375,-2.2500076293945312,-3.9500045776367188,-7.900001525878906,-0.8000030517578125,1,0.017241318250067916,2.428577656675749,148.10000610351562,-1.4615474904925114,147.8000030517578,-7.000152590218967,146.89999389648438,0.017241318250067916 2889,2013-09-11,151.5,152.0,150.39999389648438,150.39999389648438,827032.0,0.004641889483264272,-1.9090858648911084,0.5238109078226498,63.25298879122859,47.143393212007,-4.892126495032869,-4.163051466738693,-4.022531776346227,-7.159108994937014,6.283552807710091,1.600006103515625,-1.914217318472879,4.1250007629394645,0.2681531134977604,7.981848412381169,2.1965769382186124,6.0534245876603165,-6.911291632685533,90.9090909090909,34.97555941007981,1.9284238247208458,9,-4.0500030517578125,-3.7000045776367188,-3.5250015258789062,-7.900001525878906,-2.8000030517578125,2,-0.004620441902588701,1.260873603481676,150.8000030517578,2.428577656675749,148.10000610351562,-1.4615474904925114,147.8000030517578,-0.004620441902588701 2890,2013-09-12,150.10000610351562,152.0,149.89999389648438,151.60000610351562,579730.0,-0.009240883805177402,-1.2105043366527466,-1.3636287973366625,55.35715096661687,50.18859423516581,-3.026571875357348,-2.713139956708119,-2.4058100974402237,-5.685055389271241,6.739387050979231,2.100006103515625,-1.5982856806818404,2.605006408691395,-1.439212004379499,6.649224821762289,0.582897202155948,4.627115615226842,-4.621942740278882,64.81488807383002,9.071438358284333,2.022109206535451,9,-2.2500076293945312,-2.3000106811523438,-2.1250076293945312,-6.500007629394531,2.79998779296875,3,0.02398394868980791,-1.9090858648911084,151.5,1.260873603481676,150.8000030517578,2.428577656675749,148.10000610351562,0.02398394868980791 2891,2013-09-13,150.3000030517578,150.8000030517578,149.6999969482422,149.89999389648438,435160.0,0.0013324246509640592,-1.7500047683533921,-0.2666727701822917,55.88235294117647,52.11932642262082,-2.3618980080862286,-2.979249474047492,-2.3855108127406197,-5.767563102905768,7.308197167317952,1.100006103515625,-1.0794449344533064,2.750003051757801,-1.419816198314777,6.919822301830379,0.6650934267215121,4.83491267679409,-4.03930729210947,65.30614151454569,10.85978527654676,2.084909625036295,9,-1.9500045776367188,-2.7500076293945312,-1.975006103515625,-6.700004577636719,5.0,4,0.025948062656667714,-1.2105043366527466,150.10000610351562,-1.9090858648911084,151.5,1.260873603481676,150.8000030517578,0.025948062656667714 2892,2013-09-16,151.5,151.8000030517578,150.6999969482422,151.10000610351562,729378.0,0.007984011469573726,1.20001220703125,0.9999618539004387,66.45964616648769,55.2253134128882,-2.9118219344773877,-4.106243708408385,-3.401529795043672,-6.907365526130093,7.8470744886935995,1.5,-0.45312764284577156,3.7699996948242074,-0.7587881486213917,8.298787538269806,1.505605773101422,6.034393616546993,-4.5505877315094665,86.48647534053934,26.347847937939434,2.2643939217227937,9,-2.5,-4.0500030517578125,-2.450000762939453,-7.900001525878906,4.899993896484375,0,0.008580878229424549,-1.7500047683533921,150.3000030517578,-1.2105043366527466,150.10000610351562,-1.9090858648911084,151.5,0.008580878229424549 2893,2013-09-17,150.8000030517578,152.10000610351562,150.8000030517578,151.3000030517578,530724.0,-0.004620441902588701,-4.20001220703125,-1.2500190737773709,67.29560412352137,57.08011390758024,-1.6658788669910791,-3.3744851498418313,-2.599266493320414,-6.0771844126896895,8.390410771865806,1.3000030517578125,0.4104935936498464,2.94000244140625,-1.7903727580129214,7.670377640825421,0.5748148416966785,5.3051900411158215,-3.244520255486151,45.83341280588987,-18.20868398315782,2.3651875997095835,9,-1.5,-3.3000030517578125,-1.4500045776367188,-7.200004577636719,5.6999969482421875,1,-0.001989410117285262,1.20001220703125,151.5,-1.7500047683533921,150.3000030517578,-1.2105043366527466,150.10000610351562,-0.001989410117285262 2894,2013-09-18,151.89999389648438,152.3000030517578,150.89999389648438,151.10000610351562,952249.0,0.007294368849243504,-1.3333248563145312,-1.5999755859375,70.23807361281158,60.12243954709899,-2.3901498292235317,-4.259699925245911,-3.585324473047251,-7.075997534550197,9.249414490877026,1.5,1.008188393708508,3.764993286132807,-1.2395427910473984,8.769529363313012,1.2627252475427042,6.267261324722909,-3.708277837198551,84.61506860570208,14.288946308814161,2.5022680385901044,9,-2.4499893188476562,-4.299995422363281,-1.5999946594238281,-8.299995422363281,6.100006103515625,2,-0.012508189419541127,-4.20001220703125,150.8000030517578,1.20001220703125,151.5,-1.7500047683533921,150.3000030517578,-0.012508189419541127 2895,2013-09-19,154.5,155.5,153.10000610351562,153.5,1224251.0,0.01711656489787261,-1.6666779695500322,1.2500190737773709,82.28575115596327,63.74512763371393,-4.24514494252756,-6.616102825977151,-6.096864720973656,-9.560276642649,10.510682185015098,3.600006103515625,1.6655701111065468,5.99499969482423,0.2702690503735141,11.719730339274946,3.132634372598858,8.857365017049602,-5.650958021918655,82.75862976146315,3.9590760328031394,2.862365322225361,9,-3.1999969482421875,-5.3000030517578125,-4.125003814697266,-10.900001525878906,2.399993896484375,3,-0.03754047282691142,-1.3333248563145312,151.89999389648438,-4.20001220703125,150.8000030517578,1.20001220703125,151.5,-0.03754047282691142 2896,2013-09-20,155.3000030517578,156.39999389648438,154.39999389648438,154.5,892142.0,0.005178013279985905,-2.9999389657750584,0.8000030517578125,80.74538753081377,67.19666420642336,-4.324119747095182,-7.235776693812284,-6.781162876934417,-10.219565063578841,11.979336059890759,2.0,2.00495120348063,6.44500274658202,-0.03329475510673774,12.923300248270778,3.205853995737641,9.684151497426399,-5.253788629731105,80.70190467267203,-2.1178467088570585,3.2391487508443793,9,-2.9500045776367188,-5.6500091552734375,-5.200004577636719,-11.700004577636719,-2.4000091552734375,4,-0.01545401872576635,-1.6666779695500322,154.5,-1.3333248563145312,151.89999389648438,-4.20001220703125,150.8000030517578,-0.01545401872576635 2897,2013-09-23,154.60000610351562,155.60000610351562,154.0,155.0,938175.0,-0.004507385283237242,1.0,-0.4999904632932156,76.25005364423146,68.64077877031679,-2.9112875728560255,-6.365986866312426,-5.990551931801036,-9.410236286317911,13.240881453697611,1.600006103515625,2.606298679680208,5.430005645751947,-1.5294585762287056,12.3894698677326,1.9502735347616067,8.909737756742288,-3.283035786597395,67.8573082907131,-15.08112946136184,3.479732110990333,9,-1.5500106811523438,-4.95001220703125,-4.575008392333984,-11.000007629394531,-3.100006103515625,0,0.004527793794351309,-2.9999389657750584,155.3000030517578,-1.6666779695500322,154.5,-1.3333248563145312,151.89999389648438,0.004527793794351309 2898,2013-09-24,159.3000030517578,159.3000030517578,154.39999389648438,154.39999389648438,2106094.0,0.030401013988933467,1.0,-12.25020981155108,80.00004818568837,70.50156314747898,-7.016635669984453,-10.576506771454149,-10.54022874669434,-13.93414013477269,14.768014441796803,4.9000091552734375,3.1793920836731218,9.47500228881836,1.3279627950992392,17.62204178253748,5.401482541958785,13.548522035677934,-6.966428018926365,100.0,18.425787693950866,4.073519746859564,9,-4.8000030517578125,-8.200004577636719,-9.650005340576172,-15.700004577636719,-10.5,1,-0.018204702446435017,1.0,154.60000610351562,-2.9999389657750584,155.3000030517578,-1.6666779695500322,154.5,-0.018204702446435017 2899,2013-09-25,157.60000610351562,160.39999389648438,155.89999389648438,159.1999969482422,1717217.0,-0.010671669276050455,1.2500085831015897,-0.3265281337290231,77.15741663039151,72.92381488789837,-4.8727815530832,-8.335123110995312,-8.671104592679853,-12.114049200302816,15.909025438064303,4.5,3.753552124948186,7.160005187988276,-1.3955507100253612,15.715561086001912,2.8822272389814714,11.43778313699508,-3.8731454668989045,61.64393869718987,-19.67103019913489,4.277777949006817,9,-2.5500106811523438,-5.95001220703125,-8.125007629394531,-14.000007629394531,-9.600006103515625,2,-0.006979733889052708,1.0,159.3000030517578,1.0,154.60000610351562,-2.9999389657750584,155.3000030517578,-0.006979733889052708 2900,2013-09-26,157.0,157.8000030517578,155.89999389648438,157.6999969482422,828010.0,-0.0038071451794330358,3.22219961683875,0.43750059604985836,73.71135845058625,74.90481550005501,-3.5660941167703015,-7.165254755568725,-8.005394122300686,-11.40739585429094,17.160901600147188,1.9000091552734375,3.87829745185536,5.964999389648426,-2.6815800995371717,14.611578878834024,1.641709645055613,10.28828913424124,-2.600006103515625,46.875044703526214,-31.8292717421799,4.323289744592803,9,-1.4500045776367188,-5.350006103515625,-7.650001525878906,-13.400001525878906,-11.899993896484375,3,0.006369426751592355,1.2500085831015897,157.60000610351562,1.0,159.3000030517578,1.0,154.60000610351562,0.006369426751592355 2901,2013-09-27,156.60000610351562,157.3000030517578,154.89999389648438,156.89999389648438,732992.0,-0.0025477318247412173,3.3636287973366623,0.4285558583106267,71.79490590398686,75.49762213755494,-2.434476188517607,-6.018462660339253,-7.520422694878732,-10.913174911813513,17.536230645288782,2.4000091552734375,3.9663820097954954,4.895005035400402,-3.2578742310587927,13.047884301859597,0.8185654021708046,8.97144466863,3.79998779296875,40.62513411057864,-34.59738583313887,4.076439633229595,9,-1.0000076293945312,-4.95001220703125,-7.300006866455078,-13.000007629394531,-10.100006103515625,4,0.0019156307872072453,3.22219961683875,157.0,1.2500085831015897,157.60000610351562,1.0,159.3000030517578,0.0019156307872072453 2902,2013-09-30,155.10000610351562,155.5,153.39999389648438,154.89999389648438,952991.0,-0.009578543687977059,3.20001220703125,-0.666734486266531,61.748659851063984,74.88129499617078,-0.41360780692633625,-3.9573998152774834,-5.905989857705606,-9.371421746213457,18.231669715775965,3.20001220703125,4.3162559194143455,2.9100044250488395,-4.805984081384281,10.62599293148196,-0.9479898281677208,6.7679986782654,5.189987792968736,24.285888671875,-46.07524021899869,3.857994253216553,9,0.54998779296875,-3.45001220703125,-5.900005340576172,-11.500007629394531,-8.900009155273438,0,-0.014184475309194644,3.3636287973366623,156.60000610351562,3.22219961683875,157.0,1.2500085831015897,157.60000610351562,-0.014184475309194644 2903,2013-10-01,158.0,158.1999969482422,155.10000610351562,155.5,790273.0,0.018697574354374247,1.137929220116388,12.499237107110162,65.85368213736504,74.39414038778783,-2.4416414569184894,-6.248398938855928,-8.632926930972587,-12.249099758469072,19.450244724653952,3.0999908447265625,4.756147772809555,5.219998168945324,-2.3710241424325034,12.811020480323151,1.4244870132564245,9.015509324634223,2.014393896484364,65.71437290736607,-1.9629936884826122,3.795511155688907,10,-1.25,-6.350006103515625,-9.125,-14.400001525878906,-10.199996948242188,1,-0.04113924050632911,3.20001220703125,155.10000610351562,3.3636287973366623,156.60000610351562,3.22219961683875,157.0,-0.04113924050632911 2904,2013-10-02,158.39999389648438,158.6999969482422,156.10000610351562,157.8000030517578,1073199.0,0.0025316069397745,3.3333290947700367,0.239996337890625,71.28205328846981,73.17150729139966,-2.0368429315143715,-6.136023104278763,-8.854871972282922,-12.643385800204783,21.106858943599864,2.5999908447265625,4.958135141401101,5.094992065429693,-2.527267954444852,12.717252085304239,1.2838620554924205,8.906122075366966,1.349823999999984,94.33956832046894,25.213686720466427,3.811130009937274,10,-1.5,-6.75,-9.724994659423828,-14.799995422363281,-9.5,2,-0.060606005142905706,1.137929220116388,158.0,3.20001220703125,155.10000610351562,3.3636287973366623,156.60000610351562,-0.060606005142905706 2905,2013-10-03,157.5,159.3000030517578,157.3000030517578,158.39999389648438,1284974.0,-0.0056817798684546394,-2.0769519695760366,-1.5000127158515806,67.82180424149718,71.73555359258671,-0.7448787384694242,-4.639031588043565,-7.770720783054969,-11.741262709977661,22.99739254862717,2.0,5.222310743050144,3.6649978637695426,-3.545015693792209,10.875011421331294,0.0599910849886669,7.270004642550418,1.9958249364843539,69.49152104028573,-0.11267686592535142,3.6050067787808713,10,-0.600006103515625,-5.850006103515625,-9.449996948242188,-13.900001525878906,-8.100006103515625,3,-0.060317460317460325,3.3333290947700367,158.39999389648438,1.137929220116388,158.0,3.20001220703125,155.10000610351562,-0.060317460317460325 2906,2013-10-04,155.10000610351562,157.60000610351562,154.6999969482422,157.60000610351562,825635.0,-0.015238056485615048,1.32000732421875,2.7777966159167202,58.411243607697294,69.75346358852735,1.814585168920786,-1.7540285667852231,-5.171975401211171,-9.348283901476321,24.570980382049097,2.9000091552734375,5.305005270354371,0.9000038146972713,-5.740223234146669,7.540230863541211,-2.4201097097246986,4.220117339119241,4.1999969482421875,28.81372150942811,-37.05818441498275,3.320113524421969,10,1.79998779296875,-3.45001220703125,-7.0500030517578125,-11.500007629394531,-3.8000030517578125,4,-0.06447453002242876,-2.0769519695760366,157.5,3.3333290947700367,158.39999389648438,1.137929220116388,158.0,-0.06447453002242876 2907,2013-10-07,153.89999389648438,154.6999969482422,153.0,154.39999389648438,1001727.0,-0.007737022306951724,2.0908863920099874,0.2,57.07761157216544,67.20652618702482,3.2462345084753395,-0.10247030385505695,-3.7830581304314705,-8.159142388773205,26.016132793573256,2.100006103515625,4.896490673747962,-0.5900077819824219,-6.583653208875944,5.4036376449111,-3.586830495429183,2.4068149314643392,5.4000091552734375,14.285610484478429,-51.88534612807432,2.996822713446766,10,2.8000030517578125,-1.8499984741210938,-6.5749969482421875,-10.299995422363281,-4.399993896484375,0,-0.04808313313814505,1.32000732421875,155.10000610351562,-2.0769519695760366,157.5,3.3333290947700367,158.39999389648438,-0.04808313313814505 2908,2013-10-08,153.39999389648438,154.6999969482422,153.0,154.39999389648438,754158.0,-0.0032488630268322494,1.1249880791165194,2.0,53.521128778522495,64.58027198126159,3.1528624802494676,0.6348508460019957,-3.157320150496048,-7.6730309201451234,27.037358584230418,1.6999969482421875,4.490913670737115,-1.2200073242187557,-6.985092992470072,4.545078344032561,-4.1025501583444,1.6625355099068884,5.522008972167981,6.349106392460708,-55.11399131376588,2.8825428341256516,10,2.7500076293945312,-0.8499984741210938,-6.0749969482421875,-9.799995422363281,-3.899993896484375,1,-0.046936096706110764,2.0908863920099874,153.89999389648438,1.32000732421875,155.10000610351562,-2.0769519695760366,157.5,-0.046936096706110764 2909,2013-10-09,150.8000030517578,152.89999389648438,150.5,152.6999969482422,1683424.0,-0.016949093534391224,1.0869622906881087,1.899993896484375,41.31454995468922,60.980626592828585,5.237626819726472,3.351546332550072,-0.47532996239445424,-5.10378523815578,27.323476640350464,2.899993896484375,4.153997754933016,-3.784998321533209,-9.637671830784626,2.0676751877182085,-6.7113350761589174,-0.8586615669075002,7.766679644775394,3.409124405904456,-53.07335764937087,2.9263367546257046,10,4.099998474121094,2.399993896484375,-3.475006103515625,-7.200004577636719,2.0999908447265625,2,-0.019893898801648824,1.1249880791165194,153.39999389648438,2.0908863920099874,153.89999389648438,1.32000732421875,155.10000610351562,-0.019893898801648824 2910,2013-10-10,153.6999969482422,154.10000610351562,151.10000610351562,151.10000610351562,1129101.0,0.019230728367353178,-1.3077004337032625,-1.3684206299490838,46.581178189026694,58.17910129116635,2.0342199226994637,0.7748080077373629,-3.3127405436266315,-8.022763298652109,28.026453051602584,3.3000030517578125,3.312342690231276,-1.0650039672851506,-6.546562385459708,4.416554450889407,-3.8057831763724153,1.6757752418021141,4.221351132568373,45.07034080798442,-8.003677299546581,2.7407792090872722,10,1.2000045776367188,-0.25,-6.375,-9.400001525878906,-1.0999908447265625,3,-0.03122968866013831,1.0869622906881087,150.8000030517578,1.1249880791165194,153.39999389648438,2.0908863920099874,153.89999389648438,-0.03122968866013831 2911,2013-10-11,154.1999969482422,155.0,153.5,154.8000030517578,684496.0,0.0032530905005052624,2.0,-0.23077239088460208,49.1379100558854,56.77790686947984,1.2940610261767347,0.6134168339688699,-3.743056852301777,-8.495921465216043,28.974791432983288,1.5,2.601115413315938,-0.7600036621093693,-5.835187220652131,4.315179896433392,-3.297595441380736,1.7775881171619972,3.1276432861035346,82.22215440538194,29.736796413804214,2.5375917792713736,10,0.7000045776367188,-0.6999969482421875,-6.875,-9.299995422363281,-0.5,4,-0.03112842507622715,-1.3077004337032625,153.6999969482422,1.0869622906881087,150.8000030517578,1.1249880791165194,153.39999389648438,-0.03112842507622715 2912,2013-10-14,152.8000030517578,154.0,152.3000030517578,154.0,586865.0,-0.009079078626404224,1.8333354526149817,1.999974568943594,33.66831165405577,53.201754593556586,2.6077188823884683,2.230137657083617,-2.375252877709613,-7.043423018138924,29.393955764492514,1.899993896484375,1.9506841986615484,-2.2249977111816293,-7.144508888418585,2.6945134660553265,-4.684753299800093,0.2347578774368344,3.981425963840252,51.111178927951386,4.444590938175779,2.459755588618474,10,2.0999984741210938,0.9499969482421875,-5.725006103515625,-7.700004577636719,-2.4000091552734375,0,-0.00981675373063906,2.0,154.1999969482422,-1.3077004337032625,153.6999969482422,1.0869622906881087,150.8000030517578,-0.00981675373063906 2913,2013-10-15,150.5,153.3000030517578,150.1999969482422,153.3000030517578,1147480.0,-0.015052375692549802,1.2142876605577082,2.3333418104599266,32.68288616330949,48.912958246316556,4.170543504347705,4.750050398775045,-0.12838218487462427,-4.722917314502098,29.610943973275084,3.100006103515625,1.2731583289950095,-4.510000610351568,-9.485267431286701,0.46526621058356454,-6.9976340208191345,-2.022367199884002,5.77891469435022,6.2500596046068795,-36.93069040317706,2.48763341046757,10,4.25,3.8499984741210938,-3.4250030517578125,-4.900001525878906,1.100006103515625,1,-0.006644518272425293,1.8333354526149817,152.8000030517578,2.0,154.1999969482422,-1.3077004337032625,153.6999969482422,-0.006644518272425293 2914,2013-10-16,150.0,150.1999969482422,148.0,150.0,1171029.0,-0.0033222591362126463,10.000152590218967,-0.0,32.843106455676136,45.02643627011421,3.747821634694759,5.376041717617454,0.3599368200246147,-4.22267795231005,30.002677465624807,2.5,0.91849483208415,-4.915000915527344,-10.203031993302602,0.37303016224791463,-7.559016454414973,-2.2709853766397146,5.671022919739414,28.57142857142857,-13.557825827046116,2.6440155388876287,10,2.8000030517578125,4.1999969482421875,-2.275005340576172,-4.3000030517578125,2.600006103515625,2,-0.0033333333333332993,1.2142876605577082,150.5,1.8333354526149817,152.8000030517578,2.0,154.1999969482422,-0.0033333333333332993 2915,2013-10-17,148.6999969482422,150.0,147.5,150.0,982490.0,-0.008666687011718799,2.8461448173057735,-100.0,31.45535365692038,42.03133738669455,4.099362714529093,6.555339469206757,1.610345444438309,-2.8820911164672793,29.327447324222973,2.5,0.13069571567965,-5.925003814697277,-11.900349512887203,0.05034188349264923,-8.91267666379224,-2.937330965602314,6.050503221128508,15.999959309895834,-25.23232247219773,2.98767284909497,10,2.5500030517578125,5.25,-1.0750007629394531,-2.3499984741210938,2.100006103515625,3,0.028244768220836436,10.000152590218967,150.0,1.2142876605577082,150.5,1.8333354526149817,152.8000030517578,0.028244768220836436 2916,2013-10-18,152.89999389648438,153.0,148.39999389648438,149.0,1061966.0,0.028244768220836436,1.2439020759365533,-2.9999882624975056,45.41663540730211,40.73567336837641,-0.49788208710151594,2.283391479531417,-2.5946876262791534,-7.042216780444278,27.973817431996533,4.600006103515625,-0.7674378950501648,-1.6050064086913949,-7.619543367082571,4.409530549699781,-4.612274887886969,1.4022620705041788,0.8354362491744212,83.0768291766827,38.06093764944016,3.0072684791955813,10,-1.649993896484375,1.0500030517578125,-5.0749969482421875,-6.549995422363281,0.20001220703125,4,-0.00196198695188865,2.8461448173057735,148.6999969482422,10.000152590218967,150.0,1.2142876605577082,150.5,-0.00196198695188865 2917,2013-10-21,155.3000030517578,155.39999389648438,152.6999969482422,152.89999389648438,1259643.0,0.015696594186251467,1.0769280428186603,0.6153879259751946,44.25532191195998,39.70613927209168,-2.993180308229654,-0.06480961711406508,-4.936487003830678,-9.375220410077873,27.036343319722146,2.6999969482421875,-1.5356317358304068,0.7600028991699332,-5.264999636619535,6.785005434959402,-2.2524983687248152,3.7725041670646817,-7.8000030517578125,98.73429212684506,54.009411658237454,3.0125012678947347,10,-3.850006103515625,-1.350006103515625,-7.350006103515625,-8.250007629394531,-1.600006103515625,0,-0.010302679150510863,1.2439020759365533,152.89999389648438,2.8461448173057735,148.6999969482422,10.000152590218967,150.0,-0.010302679150510863 2918,2013-10-22,156.39999389648438,156.39999389648438,154.0,154.6999969482422,841189.0,0.007083005944049869,1.8235272998177918,0.7083293597055065,45.86776546845149,40.21205210695416,-4.0486250785953075,-1.4684918870759702,-5.935271497459723,-10.409112657095449,25.167019381835708,2.399993896484375,-1.9143060479501912,2.0049942016601676,-3.666904401183672,7.676892804504007,-0.8309550997617521,4.840943503082087,-8.741994018554692,100.0,59.00843373514413,2.835949301421922,10,-4.4499969482421875,-2.4499969482421875,-8.174995422363281,-8.549995422363281,-0.5999908447265625,1,-0.03836317285262292,1.0769280428186603,155.3000030517578,1.2439020759365533,152.89999389648438,2.8461448173057735,148.6999969482422,-0.03836317285262292 2919,2013-10-23,156.5,156.8000030517578,155.60000610351562,156.1999969482422,972496.0,0.0006394252392478705,1.6666327585914587,0.17647270018220823,47.86324730591011,40.35450423105232,-3.637588690556214,-1.7445785400922773,-5.956612949759773,-10.39386614010283,22.99607510629474,1.1999969482421875,-2.1863060144821134,2.160000610351574,-3.4012945795370513,7.721295800240199,-0.6206469845927529,4.940648205295901,-8.492320361328126,96.77416179233288,56.93440564823021,2.780647594944316,10,-4.349998474121094,-2.5500030517578125,-8.099998474121094,-8.300003051757812,-1.100006103515625,2,-0.031309865153254846,1.8235272998177918,156.39999389648438,1.0769280428186603,155.3000030517578,1.2439020759365533,152.89999389648438,-0.031309865153254846 2920,2013-10-24,158.0,159.3000030517578,156.39999389648438,156.39999389648438,761237.0,0.009584664536741228,-2.624997615823304,5.333299425258125,56.444430881076386,41.16633987829576,-4.988033305487676,-3.3369046302644563,-7.278301470043658,-11.695272043825469,20.93835204439365,2.9000091552734375,-2.2889931927575446,3.6100006103515625,-2.068732034003915,9.28873325470704,0.7706342881738237,6.449366932529301,-9.464780956542967,88.07337651520348,44.904034453366606,2.8393663221777414,10,-4.599998474121094,-4.0500030517578125,-9.474998474121094,-9.450004577636719,-2.5,3,-0.03417717656002772,1.6666327585914587,156.5,1.8235272998177918,156.39999389648438,1.0769280428186603,155.3000030517578,-0.03417717656002772 2921,2013-10-25,156.89999389648438,157.6999969482422,156.0,157.5,740902.0,-0.006962063946301389,2.399993896484375,-0.3750023841766961,56.696430396061054,43.72501973851857,-3.871930509818384,-2.332879826306055,-6.05744653904901,-10.3643276685832,19.322609764342243,2.0,-1.8791068795640626,2.4949951171875,-3.20984058290594,8.19983081728094,-0.3574227328592201,5.34741296723422,-7.503592132363281,63.636258548381875,16.118777844597822,2.852417850046721,10,-3.4999923706054688,-2.9499969482421875,-6.649993896484375,-7.6999969482421875,-2.5999908447265625,4,-0.03887820957310595,-2.624997615823304,158.0,1.6666327585914587,156.5,1.8235272998177918,156.39999389648438,-0.03887820957310595 2922,2013-10-28,152.89999389648438,158.3000030517578,152.5,157.1999969482422,1424939.0,-0.025493946179749538,-1.274515083788854,7.166598850516251,49.03474880728086,45.5418933656265,0.1606375513662499,1.574579481257473,-1.9386770242040825,-6.178255393857171,18.03790590700712,5.8000030517578125,-1.894261521782994,-1.3950042724609375,-7.1281850019385615,4.3381764570166865,-4.2615946371997495,1.4715860922778745,-2.711304029352334,5.882260543706313,-44.907717257645665,2.8665903647388165,10,0.5000076293945312,1.0500030517578125,-1.8999977111816406,-3.25,-2.1999969482421875,0,0.0013081243624291083,2.399993896484375,156.89999389648438,-2.624997615823304,158.0,1.6666327585914587,156.5,0.0013081243624291083 2923,2013-10-29,151.5,152.5,147.5,150.0,2507181.0,-0.0091562717617385,1.8571428571428572,-0.34883696172885503,51.416998046009894,47.605659097885805,1.91922598107044,2.5957257414182777,-0.4434043688709437,-4.616005037424202,16.174937917386416,5.399993896484375,-2.065915406667898,-2.469998168945324,-8.053845970018159,3.1138496321275113,-5.261922069481727,0.3219257315910795,7.8000030517578125,33.898296317848256,-21.939683354505796,2.791923900536415,10,1.9000015258789062,2.4499969482421875,-0.15000534057617188,-1.850006103515625,-1.5,1,0.0145214320015985,-1.274515083788854,152.89999389648438,2.399993896484375,156.89999389648438,-2.624997615823304,158.0,0.0145214320015985 2924,2013-10-30,148.8000030517578,151.1999969482422,146.0,151.10000610351562,2329137.0,-0.01782176203460195,3.160022949358822,-1.5333353678385417,40.00001245615434,48.55506563113403,4.9518415463327585,4.78496721237326,2.3804899357535305,-1.7709981011589662,14.213426245503452,5.5,-1.8288208345499015,-4.689995574951183,-10.320699717439709,0.9407085675373423,-7.505347646195446,-1.8746435037069205,10.263999938964844,21.052649693849105,-34.65415356314192,2.8153520712442655,10,3.8499984741210938,4.399993896484375,3.9999961853027344,2.2999954223632812,-1.3000030517578125,2,0.04704300978787712,1.8571428571428572,151.5,-1.274515083788854,152.89999389648438,2.399993896484375,156.89999389648438,0.04704300978787712 2925,2013-10-31,148.0,149.5,147.39999389648438,149.3000030517578,1289366.0,-0.005376364484882101,1.4705998510021452,0.5652179681954184,37.50000769092097,47.675440329313886,6.305163148271873,5.098146821742375,3.2750817953314595,-0.8163911023519574,12.004139270378102,2.100006103515625,-1.3895031972959089,-5.014998626708973,-10.82144535832316,0.7914481049052142,-7.918221992516067,-2.1117752609018794,10.54144287109375,16.260158567311713,-34.60168173550788,2.9032233658070976,10,4.650001525878906,4.650001525878906,5.349994659423828,3.649993896484375,1.0,3,0.049999958760029495,3.160022949358822,148.8000030517578,1.8571428571428572,151.5,-1.274515083788854,152.89999389648438,0.049999958760029495 2926,2013-11-01,145.10000610351562,148.3000030517578,144.8000030517578,148.1999969482422,574247.0,-0.019594553354624122,1.121210159569795,2.3846027442280833,35.36122423049008,46.68720725359502,8.920454152046318,7.600220522852624,6.199231126564655,2.218122794608405,11.219139235097586,3.5,-0.9675129993770213,-7.414992523193348,-14.118412903667831,-0.7115721427188646,-10.76670271343059,-4.063282332956106,12.939779052734366,2.2222448278356484,-46.600107170306565,3.351710190237243,11,6.9499969482421875,6.9499969482421875,8.499988555908203,6.54998779296875,3.79998779296875,4,0.07167466201941397,1.4705998510021452,148.0,3.160022949358822,148.8000030517578,1.8571428571428572,151.5,0.07167466201941397 2927,2013-11-04,146.5,147.60000610351562,145.8000030517578,145.8000030517578,949317.0,0.00964847579320982,-4.142888283378746,-0.2258061340513189,42.12598235987442,46.27145357486423,6.862580113058215,5.920984337214861,4.840158748959823,0.9270277899625796,11.149867069803337,2.5,-0.32835937070603904,-5.644998931884771,-12.826396888243579,1.5363990244740364,-9.235697910064175,-2.0542999537053674,10.745398229980452,22.077891194882557,-30.8023301026579,3.5906989781793976,11,5.5500030517578125,5.5500030517578125,7.124996185302734,5.149993896484375,0.399993896484375,0,0.0532423416502239,1.121210159569795,145.10000610351562,1.4705998510021452,148.0,3.160022949358822,148.8000030517578,0.0532423416502239 2928,2013-11-05,146.1999969482422,147.3000030517578,145.3000030517578,146.60000610351562,1026159.0,-0.00204780240107727,1.2222184546263721,-0.5714441416893733,42.460310492174735,45.67112726222697,6.217379898815466,5.959469777050174,5.246140802069647,1.3400809868511203,11.115660977175759,2.0,-0.3506666880637397,-5.585002136230457,-13.209689219475678,2.039684947014763,-9.397345677853053,-1.7726585946078615,10.29867757104492,21.874925494122976,-32.672376912567444,3.8123435416226075,11,5.850006103515625,5.850006103515625,7.4499969482421875,5.4499969482421875,1.8000030517578125,1,0.030779754404462123,-4.142888283378746,146.5,1.121210159569795,145.10000610351562,1.4705998510021452,148.0,0.030779754404462123 2929,2013-11-06,147.8000030517578,149.1999969482422,146.3000030517578,146.3000030517578,1477750.0,0.01094395442485574,-2.8666585286458335,-3.749914171275987,48.23530608532476,44.75900228492123,3.6358457626693337,4.346009610022861,3.8019049002732572,-0.14600369338444352,11.870172525499578,3.0,-0.5085755864952546,-3.834996032714855,-11.656764287554324,3.986772222124614,-7.74588016013459,0.07588809470487945,7.996751179477542,63.82982867939965,4.224516721955084,3.9108841274197372,11,3.75,4.25,6.399993896484375,3.8499908447265625,-1.4000091552734375,2,0.014884958747069632,1.2222184546263721,146.1999969482422,-4.142888283378746,146.5,1.121210159569795,145.10000610351562,0.014884958747069632 2930,2013-11-07,148.89999389648438,149.10000610351562,146.6999969482422,147.1999969482422,1132945.0,0.007442427753816538,1.2856997536820536,1.133331298828125,41.07142613858527,43.02289070075725,1.2396308898313748,3.022965563566231,2.8801253769435107,-1.0606515740519455,12.25835779996382,2.4000091552734375,-0.8079834434348356,-2.4950050354003963,-10.344501355011914,5.354491284211122,-6.419753195206141,1.4297431244053485,6.236955263982338,93.18173936564963,35.03576302364189,3.9247481598057536,11,2.6500091552734375,3.1500091552734375,5.375,2.75,-1.79998779296875,3,-0.009402242806387573,-2.8666585286458335,147.8000030517578,1.2222184546263721,146.1999969482422,-4.142888283378746,146.5,-0.009402242806387573 2931,2013-11-08,149.39999389648438,149.60000610351562,147.39999389648438,148.1999969482422,1035661.0,0.0033579584989613664,1.749978542614368,0.705881824954448,35.60972305649403,41.53122117289205,-0.4873777179263641,2.260837668354725,2.6290734186534053,-1.3705194960074323,12.311931503805482,2.20001220703125,-1.217560555091353,-1.7550048828125,-9.536620788532503,6.0266110229075025,-5.645812835672501,2.1358030700475013,5.1167384974598065,95.34855662603573,40.5878426437386,3.890807952859995,11,-0.7499923706054688,2.6500091552734375,4.875,2.25,0.8000030517578125,4,-0.0026773354272123795,1.2856997536820536,148.89999389648438,-2.8666585286458335,147.8000030517578,1.2222184546263721,146.1999969482422,-0.0026773354272123795 2932,2013-11-11,151.3000030517578,152.1999969482422,149.39999389648438,149.8000030517578,1331439.0,0.01271759861375843,-1.434765878965595,1.2500031789224724,38.028192220597646,40.04357608117958,-2.9482536774577284,0.2558056855590962,0.9343000187720918,-3.024306601457454,12.543546269704587,2.8000030517578125,-2.0042069434061887,0.22000427246092613,-7.523676766769512,7.963685311691364,-3.6518362471542787,4.091844792076131,2.6337255816551988,86.95659865810994,36.35198217551948,3.871840519615214,11,-2.8000030517578125,0.75,2.9749908447265625,0.3499908447265625,-2.1999969482421875,0,-0.015862584975972704,1.749978542614368,149.39999389648438,1.2856997536820536,148.89999389648438,-2.8666585286458335,147.8000030517578,-0.015862584975972704 2933,2013-11-12,149.5,152.0,149.1999969482422,151.60000610351562,924573.0,-0.011896913519175878,-1.0740669575242443,-1.4000040690104167,34.78260869565217,39.463864552234895,-1.6335731275527223,2.083892230191509,2.8970637146144327,-1.0307568000809795,13.105832232047925,2.8000030517578125,-2.8413325019099034,-1.529998779296875,-9.302308992462088,6.242311433868338,-5.416153885879481,2.3561563272857313,3.8857050985137107,54.23729251904764,9.081500875466133,3.8861551065826085,11,-1.0,2.5500030517578125,4.874996185302734,2.149993896484375,1.600006103515625,1,-0.017391345174017525,-1.434765878965595,151.3000030517578,1.749978542614368,149.39999389648438,1.2856997536820536,148.89999389648438,-0.017391345174017525 2934,2013-11-13,149.5,149.8000030517578,148.10000610351562,149.5,970268.0,0.0,4.666598850516251,-0.0,30.232558139534888,38.656370157636445,-1.7029162496903325,2.155000872827884,3.0083757631103936,-0.8320515009774283,13.109510812916172,1.6999969482421875,-3.225986675007107,-1.5049987792968693,-9.294456263483141,6.284458704889403,-5.399727521389991,2.3897299627962525,3.370562975708367,50.90914639559659,10.720217906765782,3.89472874209313,11,-1.0,2.5500030517578125,4.849998474121094,2.149993896484375,8.100006103515625,2,-0.010033444816053505,-1.0740669575242443,149.5,-1.434765878965595,151.3000030517578,1.749978542614368,149.39999389648438,-0.010033444816053505 2935,2013-11-14,152.89999389648438,153.0,150.89999389648438,150.89999389648438,1362069.0,0.022742434090196495,-1.100006103515625,100.0,41.59663434537197,39.349193503734426,-4.844166627491234,-0.9636113905658874,-0.20626492433919452,-4.037099539685471,12.848076978964862,3.5,-3.5311218417141674,1.684995269775385,-6.069192757891756,9.439183297442526,-2.192098744058171,5.562089283608941,-8.099990844726562,98.21417866932606,58.471697018988465,3.87709401383357,11,-3.7499923706054688,-0.8499908447265625,1.1500053405761719,-1.25,9.20001220703125,3,-0.04251144708613008,4.666598850516251,149.5,-1.0740669575242443,149.5,-1.434765878965595,151.3000030517578,-0.04251144708613008 2936,2013-11-15,152.60000610351562,153.0,151.1999969482422,153.0,1035742.0,-0.00196198695188865,8.000152590218967,-0.1999969482421875,49.25376080262846,40.141168886262655,-3.7642771582085857,-0.7243901178045746,0.2503973508094077,-3.5259640257482374,13.645516324051087,1.8000030517578125,-3.2985575751323495,1.4000068664550724,-6.341607800808106,9.14162153371825,-2.470800467176531,5.270814200086676,-7.636003112792963,91.83684908727415,45.836242648097596,3.8708073336315922,11,-3.4500045776367188,-0.5500030517578125,1.5749931335449219,-0.95001220703125,11.399993896484375,4,-0.03604193827010138,-1.100006103515625,152.89999389648438,4.666598850516251,149.5,-1.0740669575242443,149.5,-0.03604193827010138 2937,2013-11-18,153.6999969482422,154.0,151.1999969482422,152.5,871775.0,0.007208327658783986,2.111109227313186,-3.0000381475547417,55.55555555555556,41.59619611552719,-4.174540615892397,-2.0557972287040798,-0.6865782083050647,-4.439798252812778,13.888706278011279,2.8000030517578125,-2.8748682080286017,2.579998016357422,-5.01490048151453,10.174896514229374,-1.2174512325785543,6.377447265293398,-8.575274017333982,94.91519725238064,45.42635696776782,3.79744924893597,11,-3.5499954223632812,-1.649993896484375,0.5000038146972656,-2.0500030517578125,10.900009155273438,0,-0.02277163350353617,8.000152590218967,152.60000610351562,-1.100006103515625,152.89999389648438,4.666598850516251,149.5,-0.02277163350353617 2938,2013-11-19,150.39999389648438,153.6999969482422,147.3000030517578,153.39999389648438,3098295.0,-0.021470417158622856,2.5555461365659307,-2.5000063578449447,53.92155029459218,42.228001027668014,-0.24151250785033085,0.8133544568448201,2.6544125387540305,-0.9853083777958886,13.835232462106301,6.399993896484375,-2.1751040598652764,-0.42000503540037926,-7.599388612391351,6.759378541590593,-4.009696823895865,3.1696867530951067,-4.920259882812502,46.26854114522958,-6.535670951694286,3.589691788495486,11,-0.04999542236328125,1.6500091552734375,3.925006866455078,1.25,14.600006103515625,1,-0.00864353620827596,2.111109227313186,153.6999969482422,8.000152590218967,152.60000610351562,-1.100006103515625,152.89999389648438,-0.00864353620827596 2939,2013-11-20,151.60000610351562,151.89999389648438,149.8000030517578,150.0,1227603.0,0.0079788048918219,-1.0999908447265625,-0.5333353678385416,58.65386590450926,44.181605446104015,-0.9452066227909484,-0.8143260413045823,1.4876109048134936,-2.0111104130060085,13.666584335097202,2.0999908447265625,-1.7292500549407634,1.0250068664550724,-5.655323374927519,7.705337107837664,-2.3151582542362235,4.365171987146368,-5.779461450390613,64.1791792589691,6.473455891491255,3.3401651206912994,11,-0.9500045776367188,0.4499969482421875,2.949993133544922,0.04998779296875,11.899993896484375,2,-0.003298152901515028,2.5555461365659307,150.39999389648438,2.111109227313186,153.6999969482422,8.000152590218967,152.60000610351562,-0.003298152901515028 2940,2013-11-21,152.60000610351562,153.10000610351562,149.3000030517578,150.8000030517578,1182044.0,0.006596305803030056,1.7142849357769168,1.124997615823304,69.8412762487587,47.985111356355645,-1.5255982134242174,-2.360654783794274,0.5782591881214785,-2.8676377333750906,12.694461319798197,3.8000030517578125,-1.2002797010164556,2.2950065612793082,-3.4995349248110585,8.089548047369675,-0.6022641817658609,5.192277304324477,-6.452283236515626,79.10455919160265,13.786503294686625,2.8972707430451803,11,-1.9500045776367188,-0.5500030517578125,0.899993896484375,-0.95001220703125,11.399993896484375,3,0.03276539842736481,-1.0999908447265625,151.60000610351562,2.5555461365659307,150.39999389648438,2.111109227313186,153.6999969482422,0.03276539842736481 2941,2013-11-22,150.8000030517578,153.60000610351562,150.3000030517578,152.39999389648438,1183288.0,-0.011795563432263512,-1.5384728245878645,-0.8888822955961514,61.139902517699795,50.55307916714477,0.5519210536572814,-1.0973405797810756,2.4434158158567243,-0.9347691812682797,11.7681015497119,3.3000030517578125,-0.9723183063135536,0.8000030517578125,-4.107133768880232,5.707139872395857,-1.6535653585611954,3.2535714620768204,-4.3381890994378125,52.23882976421744,-17.782583698028205,2.4535684103190167,11,-0.15000152587890625,1.25,1.7999954223632812,0.8499908447265625,11.5,4,0.0749337057233308,1.7142849357769168,152.60000610351562,-1.0999908447265625,151.60000610351562,2.5555461365659307,150.39999389648438,0.0749337057233308 2942,2013-11-25,153.10000610351562,153.10000610351562,151.39999389648438,152.0,634112.0,0.015252009318384552,2.090914135108892,-0.6875077486481589,66.19720226918935,54.04358956420445,-1.6381713900880754,-3.564336296368083,0.19795049514698349,-3.114327554433686,12.01189390110264,2.3000030517578125,-0.5467506028119828,3.090005493164057,-1.8427642836231826,8.022775269951296,0.6236206047704229,5.556390381557691,-6.336664709288414,90.62513411057864,13.91397544378772,2.46638488839362,11,-2.4500045776367188,-1.0500030517578125,-0.5000076293945312,-1.45001220703125,8.899993896484375,0,0.07119525448689101,-1.5384728245878645,150.8000030517578,1.7142849357769168,152.60000610351562,-1.0999908447265625,151.60000610351562,0.07119525448689101 2943,2013-11-26,153.6999969482422,154.0,152.5,153.10000610351562,868341.0,0.003918947229309078,1.500006357844945,0.5454431960049938,64.53201340970249,57.85464014977863,-1.765389079942139,-4.206739882893288,-0.3168397762373161,-3.627483084388075,11.799268485230302,1.5,0.012434259077764409,3.5799964904785213,-1.5853130870397933,8.745306067996836,0.997341701719364,6.162651279237679,-6.647189209784074,93.61695220100059,14.64533993049217,2.5826547887591613,11,-3.0499954223632812,-1.649993896484375,-1.0,-2.0500030517578125,7.6999969482421875,1,0.07091743247687887,2.090914135108892,153.10000610351562,-1.5384728245878645,150.8000030517578,1.7142849357769168,152.60000610351562,0.07091743247687887 2944,2013-11-27,155.8000030517578,156.0,153.0,153.89999389648438,791414.0,0.013663019812699018,1.6086921908274896,3.1667302459245694,66.19720226918935,60.58803658575834,-3.2159516445372844,-6.066465615477483,-2.340947818819245,-5.629157683148492,11.446671763682495,3.0,0.4664059327388088,5.330002593994152,-0.3787542199951872,11.038759407983491,2.4756241869994824,8.184381000988822,-8.469307622838016,97.0149695621181,19.0212380505275,2.85437840699467,11,-4.150001525878906,-3.75,-2.850006103515625,-4.1500091552734375,6.899993896484375,2,0.05905004344053766,1.500006357844945,153.6999969482422,2.090914135108892,153.10000610351562,-1.5384728245878645,150.8000030517578,0.05905004344053766 2945,2013-11-28,155.39999389648438,156.39999389648438,154.89999389648438,156.0,750442.0,-0.002567452807690551,1.1428664850136239,-0.31579116440061356,64.15093524807034,62.24327819080743,-2.708892981184931,-5.358368568012651,-1.9519426819662726,-5.160885692414411,11.116376504197916,1.5,1.2060741152304786,4.559993743896484,-1.427150084026266,10.547137571819235,1.5664218299351091,7.55356565785786,-7.549140193299763,83.60653277267622,7.485526605720963,2.9935719139613717,11,-3.5499954223632812,-3.3499908447265625,-2.349994659423828,-3.75,4.70001220703125,3,0.05212359344692907,1.6086921908274896,155.8000030517578,1.500006357844945,153.6999969482422,2.090914135108892,153.10000610351562,0.05212359344692907 2946,2013-11-29,155.5,156.10000610351562,154.5,154.8000030517578,689051.0,0.0006435399449387091,-1.4615420730776905,-1.1666497126290627,60.82472929426561,62.828741939553,-2.6309466800274492,-4.889996883452795,-2.0878080385257363,-5.183370837707059,10.135262838910563,1.600006103515625,2.100661751678217,4.140000152587902,-1.547068401675972,9.827068706851776,1.296465875455965,6.983534429719839,-6.965215081351403,82.0001220703125,6.950265972291703,2.8435342771319383,11,-3.6500015258789062,-3.9499969482421875,-1.8250007629394531,-3.850006103515625,5.399993896484375,4,0.05466237942122176,1.1428664850136239,155.39999389648438,1.6086921908274896,155.8000030517578,1.500006357844945,153.6999969482422,0.05466237942122176 2947,2013-12-02,154.3000030517578,156.0,153.6999969482422,155.8000030517578,586947.0,-0.00771702217519088,1.4210636213238246,-2.142866485013624,62.76596349091818,63.811454516922566,-1.4939981951111179,-3.241895130126778,-0.9157873064386308,-3.9216239899261325,8.99310451632913,2.3000030517578125,2.4744272318646665,2.5500030517578125,-2.793169167136085,7.89317527065171,-0.12158305768915056,5.221589161204776,-5.136001414882344,46.15399663523612,-30.22609860722749,2.67158610944695,12,-1.4500045776367188,-2.75,-0.6250038146972656,-2.6500091552734375,8.0,0,0.051847050173527975,-1.4615420730776905,155.5,1.1428664850136239,155.39999389648438,1.6086921908274896,155.8000030517578,0.051847050173527975 2948,2013-12-03,150.6999969482422,154.1999969482422,150.1999969482422,154.0,872231.0,-0.023331212134247714,1.162163945513706,2.2000020345052085,52.678563521836075,63.147532029958874,2.4060617048481276,0.7510310815715684,2.4623152557133494,-0.27857838087578557,7.702327109645979,4.100006103515625,2.564575411965251,-1.2750030517578068,-5.974332163960696,3.4243260604450825,-3.6246676078592373,1.0746615043436236,-0.9571159305980075,8.064520098542292,-68.58233941102179,2.349664556101443,12,2.1500015258789062,-0.09999847412109375,2.9750022888183594,0.9499969482421875,12.699996948242188,1,0.07498343251883943,1.4210636213238246,154.3000030517578,-1.4615420730776905,155.5,1.1428664850136239,155.39999389648438,0.07498343251883943 2949,2013-12-04,150.0,151.3000030517578,148.1999969482422,150.6999969482422,938510.0,-0.004644969889963546,2.2631485957966255,0.21212009118274,42.6396139606215,60.12512510905474,3.190773778070053,1.7120760590453301,2.9825038340613332,0.47838853140703463,7.209846728816332,3.100006103515625,2.3911808967578736,-2.0849998474121207,-6.464991992354442,2.2949922975302,-4.274995919883281,0.10499622505903972,6.399993896484375,21.951264898259197,-49.82075104988827,2.1899960724711662,12,2.2999954223632812,0.5999984741210938,3.674999237060547,1.649993896484375,14.800003051757812,2,0.07599995930989589,1.162163945513706,150.6999969482422,1.4210636213238246,154.3000030517578,-1.4615420730776905,155.5,0.07599995930989589 2950,2013-12-05,147.5,150.0,146.1999969482422,149.3000030517578,2647350.0,-0.01666666666666672,1.3750041723291133,2.571444141689373,38.356163429112904,57.59359854365619,5.466075191633479,4.3234814377008774,5.289280936094656,2.971901229239677,6.871639212357569,3.8000030517578125,2.4347958299437664,-4.515000152587902,-9.14682449929731,0.1168241941215058,-6.830912325942592,-2.1990879792332123,8.735993957519526,13.131331813621,-53.78507642088073,2.315912173354703,12,3.7999954223632812,3.0999984741210938,5.424999237060547,4.149993896484375,16.600006103515625,3,0.10305082676774369,2.2631485957966255,150.0,1.162163945513706,150.6999969482422,1.4210636213238246,154.3000030517578,0.10305082676774369 2951,2013-12-06,149.0,150.39999389648438,146.60000610351562,148.10000610351562,978271.0,0.01016949152542379,1.054057620771851,-0.49999576145466873,39.46190611411231,54.623010081980965,4.116821078200786,2.9428604033838326,3.6223993032735393,1.4852474489010774,6.640861221593775,3.79998779296875,2.300479175820385,-2.995000457763666,-7.677543697093995,1.6875427815666626,-5.336272077428816,-0.653728838098516,6.834554077148425,28.57145081455439,-33.36561053452578,2.341271619665158,12,2.2999954223632812,1.5999984741210938,3.6500015258789062,2.649993896484375,13.399993896484375,4,0.07449668525849407,1.3750041723291133,147.5,2.2631485957966255,150.0,1.162163945513706,150.6999969482422,0.07449668525849407 2952,2013-12-09,148.89999389648438,150.0,147.60000610351562,149.39999389648438,1146982.0,-0.000671181902789475,1.823501956701253,-0.5555593231833441,46.07330595810632,52.57204258735918,3.976582215559887,3.008070115977887,3.5992778381982475,1.6205078893177642,7.269033513313658,2.399993896484375,1.8307123255902127,-2.975006103515625,-7.851535179053229,1.9015229720219793,-5.413270641284441,-0.5367415657468086,6.549177895507796,33.749961853027344,-28.922809096694856,2.4382645377688044,12,2.4000015258789062,1.9500045776367188,3.1500091552734375,2.75,15.100006103515625,0,0.08059100397507346,1.054057620771851,149.0,1.3750041723291133,147.5,2.2631485957966255,150.0,0.08059100397507346 2953,2013-12-10,146.89999389648438,150.1999969482422,146.39999389648438,149.0,1097342.0,-0.013431833995845577,-1.4516100451856153,4.20001220703125,38.19093859073371,49.46023551197522,5.487648121182389,5.062873030214178,5.356881696709706,3.6556671881560874,7.984277041150337,3.8000030517578125,1.6272666281028592,-4.845005798339855,-10.111175969891747,0.4211643732120365,-7.478090884115801,-2.2119207125639093,8.179210901757784,13.725413931556933,-46.74271311549184,2.6330850857759476,12,4.400001525878906,3.9500045776367188,5.1500091552734375,4.75,12.400009155273438,1,0.10483328655633106,1.823501956701253,148.89999389648438,1.054057620771851,149.0,1.3750041723291133,147.5,0.10483328655633106 2954,2013-12-11,148.0,150.39999389648438,146.6999969482422,146.6999969482422,1113600.0,0.0074881289940063045,-4.692289634611547,-0.6190472730443376,38.50000228881487,46.61013184983572,3.53678657212717,4.052502730911613,4.009368963718032,2.5959769971259163,8.380962095157745,3.6999969482421875,1.0941233841217297,-3.669999694824213,-9.110628594119078,1.7706292044706515,-6.390314144471631,-0.949685245176795,6.724036484242163,42.85724665850442,-14.623390830491545,2.7203144496474287,12,3.1500015258789062,3.2999954223632812,4.0500030517578125,3.649993896484375,8.600006103515625,2,0.10405401281408366,-1.4516100451856153,146.89999389648438,1.823501956701253,148.89999389648438,1.054057620771851,149.0,0.10405401281408366 2955,2013-12-12,146.39999389648438,147.6999969482422,144.6999969482422,147.6999969482422,1079284.0,-0.01081085205078125,3.6153737807669284,-1.0,38.88888460752997,44.17281577353175,4.163748557832264,5.418380157763551,5.36718710873447,4.233791356468771,9.311003429257097,3.3000030517578125,0.4964888722495857,-4.945005798339849,-10.834330284179373,0.9443186874996741,-7.889668041259625,-2.0003435554200735,7.983081006317775,29.824523831831996,-27.149331500802035,2.944662242919769,12,3.9500045776367188,4.150001525878906,5.4000091552734375,5.25,11.600006103515625,3,0.1256831278851256,-4.692289634611547,148.0,-1.4516100451856153,146.89999389648438,1.823501956701253,148.89999389648438,0.1256831278851256 2956,2013-12-13,147.10000610351562,148.10000610351562,146.10000610351562,146.60000610351562,774481.0,0.004781504345732435,-1.6666666666666667,-0.3846144817305774,33.516522211546686,40.922877853601584,2.3991916283122237,4.516772105779069,4.5054985690225635,3.595202308718683,10.229314499303893,2.0,-0.3658128032112131,-3.9699935913085938,-10.120425467921422,2.180438285304234,-7.045209529615022,-0.8947776530021656,6.702084122012934,42.10544631981904,-10.173388178712543,3.075215938306416,12,2.3499908447265625,3.4499893188476562,4.6999969482421875,4.54998779296875,14.099990844726562,4,0.11556763626533728,3.6153737807669284,146.39999389648438,-4.692289634611547,148.0,-1.4516100451856153,146.89999389648438,0.11556763626533728 2957,2013-12-16,150.1999969482422,150.5,146.3000030517578,146.6999969482422,1131395.0,0.02107403613936687,1.0487759492069164,7.0,41.54591116896826,39.68591648106072,-1.5014389301392725,1.2027935005066297,1.3152060391774967,0.5752844988494417,10.55200745257846,4.1999969482421875,-1.138276822515877,-0.6950027465820199,-6.7284119688017086,5.338406475637669,-3.711707357691864,2.3217018645278245,3.0559676806491893,94.82753631195263,45.80404836227509,3.016704611109842,12,-2.1999969482421875,0.34999847412109375,0.15000534057617188,1.4499969482421875,9.100006103515625,0,0.08122501462131337,-1.6666666666666667,147.10000610351562,3.6153737807669284,146.39999389648438,-4.692289634611547,148.0,0.08122501462131337 2958,2013-12-17,149.10000610351562,151.6999969482422,148.60000610351562,149.89999389648438,861941.0,-0.007323507770147342,-2.444457631141704,-0.22856794084821427,32.99495531194886,38.61428774231932,-0.7289292127515523,2.3193112304693955,2.326370344484758,1.71942741748137,10.816059700631653,3.0999908447265625,-1.9019533547665333,-1.729994201660162,-7.813658269732628,4.353669866412304,-4.771826235696409,1.311837832376085,3.642600464536798,62.85727364676339,19.082155731761127,3.0418320340362373,12,-0.9000091552734375,1.4499893188476562,1.1749954223632812,2.54998779296875,10.699996948242188,1,0.09993288589230342,1.0487759492069164,150.1999969482422,-1.6666666666666667,147.10000610351562,3.6153737807669284,146.39999389648438,0.09993288589230342 2959,2013-12-18,151.10000610351562,152.89999389648438,149.1999969482422,149.39999389648438,1096884.0,0.013413815681613483,-2.523796375684827,-2.125047684443427,39.906140618575016,38.78650743003733,-2.8569197265171056,0.295059723226899,0.34277086869377626,-0.23232593996812057,10.94373570580111,3.79998779296875,-2.630831589220577,0.29500579833984375,-5.779437551407938,6.369449148087625,-2.742215876534061,3.3322274732137487,-6.4000091552734375,78.0489211846035,37.688262549337736,3.0372216748738925,12,-2.3000106811523438,-0.5500106811523438,-0.8250045776367188,0.9499893188476562,7.899993896484375,2,0.054268673838600234,-2.444457631141704,149.10000610351562,1.0487759492069164,150.1999969482422,-1.6666666666666667,147.10000610351562,0.054268673838600234 2960,2013-12-19,157.60000610351562,157.6999969482422,152.89999389648438,152.89999389648438,2414015.0,0.04301786722329437,-1.0425491851178494,2.7646932107851936,53.79062306510928,40.37858709125921,-8.687110303718129,-6.125188130432235,-6.1584496703391665,-6.672936652809852,11.773349122276263,6.5999908447265625,-2.739314374636166,6.545005798339844,-0.2135311427996669,13.303542739479354,3.165737327770074,9.924274268909613,-12.736009216308588,99.13800927892957,61.398852034166495,3.3792684705697615,12,-6.4000091552734375,-6.4000091552734375,-7.325004577636719,-5.050010681152344,-2.100006103515625,3,-0.006345177419239234,-2.523796375684827,151.10000610351562,-2.444457631141704,149.10000610351562,1.0487759492069164,150.1999969482422,-0.006345177419239234 2961,2013-12-20,162.10000610351562,162.10000610351562,156.3000030517578,157.6999969482422,2674181.0,0.02855329838657683,1.6363595379370854,0.9361697292383612,62.58064389104836,42.212735750475,-12.441849574198272,-10.261317132652266,-10.623523941631333,-11.086777153407212,13.152885064123804,5.8000030517578125,-2.412872331041342,10.480005645751959,2.1132509008649265,18.84676039063899,6.296628273308443,14.663383018195475,-16.72256921386719,100.0,60.70936203755549,4.183377372443519,12,-8.700004577636719,-8.700004577636719,-11.500003814697266,-9.500007629394531,-6.5,4,-0.02529306569487355,-1.0425491851178494,157.60000610351562,-2.523796375684827,151.10000610351562,-2.444457631141704,149.10000610351562,-0.02529306569487355 2962,2013-12-23,164.0,164.0,161.60000610351562,161.6999969482422,1123859.0,0.011721121683802238,1.0869484452641425,0.5227268786477967,72.69624857762582,46.0466590823519,-13.381904749951588,-11.913660767929514,-12.420661028688471,-12.931799723238043,14.734695882865628,2.399993896484375,-1.6584933192695246,11.83499984741212,1.80718844561747,21.86281124920677,6.82109414651481,16.848905548309432,-17.619208957519533,100.0,54.41479305581881,5.013905700897321,12,-9.650001525878906,-9.650001525878906,-13.39999771118164,-11.400001525878906,-1.1999969482421875,0,-0.017073189339986694,1.6363595379370854,162.10000610351562,-1.0425491851178494,157.60000610351562,-2.523796375684827,151.10000610351562,-0.017073189339986694 2963,2013-12-27,164.60000610351562,167.0,164.10000610351562,165.10000610351562,812555.0,0.0036585738019245806,-2.8666585286458335,-0.21739101590229082,75.0,50.1022143835947,-12.524176612542988,-12.28505709108299,-12.834570197927093,-13.469594033096996,16.307662870320687,3.0,-0.9502129959101069,11.890005493164068,0.42859743205917766,23.35141355426896,6.159301462611609,17.620709523716528,-16.809678344433593,86.51689053363748,36.37479783674898,5.730704030552448,12,-8.750007629394531,-8.750007629394531,-13.500003814697266,-12.000007629394531,3.0,4,-0.03219928830637275,1.0869484452641425,164.0,1.6363595379370854,162.10000610351562,-1.0425491851178494,157.60000610351562,-0.03219928830637275 2964,2013-12-30,165.0,165.5,164.5,164.8000030517578,857346.0,0.00243009648634418,-1.4999904632932155,-0.399993896484375,82.28781560630307,54.924317827902804,-11.464767151584113,-12.606829473063158,-13.023863319912095,-13.780467881429928,17.345658935869395,1.0,-0.3485748943409135,11.829999542236322,-0.8294456750690529,24.489444759541698,5.500276933583621,18.159722150889024,-15.288705016826157,85.81560897692569,29.711660357507938,6.329722608652694,12,-8.449996948242188,-9.150001525878906,-13.799999237060547,-12.400001525878906,2.399993896484375,0,-0.03151513301964959,-2.8666585286458335,164.60000610351562,1.0869484452641425,164.0,1.6363595379370854,162.10000610351562,-0.03151513301964959 2965,2014-01-02,163.5,165.8000030517578,162.5,165.39999389648438,1225038.0,-0.009090909090909038,1.444435653412302,-9.500114442664225,76.75276150236539,59.72834441577156,-8.140057340382242,-11.034634609208524,-11.284339087119974,-12.2103424511495,18.074010321862723,3.3000030517578125,0.6557292266821833,9.924999237060547,-3.5282171078516456,23.37821558197274,3.1983910646044365,16.651607409516657,-12.059834515143535,67.28971029683345,7.384879340681131,6.726608172456096,1,-6.849998474121094,-7.650001525878906,-12.14999771118164,-10.900001525878906,4.100006103515625,3,-0.02752293577981646,-1.4999904632932155,165.0,-2.8666585286458335,164.60000610351562,1.0869484452641425,164.0,-0.02752293577981646 2966,2014-01-03,164.0,165.10000610351562,163.0,163.8000030517578,757692.0,0.003058103975535076,-1.3333361590302208,-0.105261889847251,77.4545565518466,63.718193902758046,-6.694709120135428,-11.452353386853076,-11.669465510070978,-12.638194186731312,18.996436941790858,2.100006103515625,1.690748535190778,9.999999237060536,-4.224223095872219,24.22422156999329,2.8878880705941583,17.112110403526913,-11.003851063629185,44.44438165100284,-17.99354191914182,7.1121111664663825,1,-6.1999969482421875,-8.150001525878906,-12.64999771118164,-11.400001525878906,5.600006103515625,4,-0.05182926829268297,1.444435653412302,163.5,-1.4999904632932155,165.0,-2.8666585286458335,164.60000610351562,-0.05182926829268297 2967,2014-01-07,162.3000030517578,165.1999969482422,162.3000030517578,165.1999969482422,1369913.0,-0.010365835050257233,1.0,-14.500190737773709,78.30884353512522,68.75307037199987,-3.461879021977893,-9.61526617218263,-9.949351959318761,-10.857638192550894,20.190446478857137,2.899993896484375,2.9106366277997324,7.900002288818371,-6.801665473792667,22.60167005142941,0.5491684075128376,15.250836170123904,-7.903469009024093,0.0,-65.76594440902787,7.350833881305523,1,-4.200004577636719,-6.450004577636719,-10.950000762939453,-9.700004577636719,6.0999908447265625,1,-0.0412815577465242,-1.3333361590302208,164.0,1.444435653412302,163.5,-1.4999904632932155,165.0,-0.0412815577465242 2968,2014-01-08,162.0,163.3000030517578,161.8000030517578,162.5,965813.0,-0.0018484476039235531,-2.3333559391000644,0.1724141559767224,76.51515764529087,72.82073893052385,-1.2734992922293031,-8.88060214740193,-9.667765024019559,-10.463632166586422,21.316043128074224,1.5,4.3030431287825195,7.034999084472645,-7.934062855594874,22.004061024540164,-0.4495318855611288,14.519530054506419,-6.343119361539664,4.9999237060546875,-61.03393029278163,7.484530970033765,1,-2.0500030517578125,-6.150001525878906,-10.64999771118164,-9.400001525878906,6.6999969482421875,2,0.004938290442949356,1.0,162.3000030517578,-1.3333361590302208,164.0,1.444435653412302,163.5,0.004938290442949356 2969,2014-01-09,161.39999389648438,163.60000610351562,160.8000030517578,162.10000610351562,848734.0,-0.0037037413797260665,-1.94738110152749,1.4000244140625,79.52756615047092,75.6803992733418,1.0518193422248885,-7.781719639821091,-9.096750849609066,-9.784931526030732,21.802029131120698,2.8000030517578125,5.4179266773350605,5.864993286132801,-9.17604377580497,20.906030348070573,-1.6555252448360989,13.385511817101701,-4.608801321870061,11.99981689453125,-56.192978657410706,7.52051853096889,1,0.25000762939453125,-5.549995422363281,-10.049991607666016,-8.799995422363281,8.70001220703125,3,0.03841395564740657,-2.3333559391000644,162.0,1.0,162.3000030517578,-1.3333361590302208,164.0,0.03841395564740657 2970,2014-01-10,162.6999969482422,163.60000610351562,161.39999389648438,161.39999389648438,1104661.0,0.008054542137043486,-2.3846262192330716,-1.8571148312843317,80.0,77.61588328544752,0.6161203201057219,-8.310683043566542,-10.45959431385279,-10.957963792133285,21.7960040651993,2.20001220703125,6.972221451931517,6.40499649047851,-8.461636745134399,21.27162972609142,-1.0283201273279303,13.83831310828495,-4.887923631089308,43.18173936564965,-27.141435084130464,7.43331661780645,1,1.2000045776367188,-6.849998474121094,-10.849994659423828,-10.099998474121094,8.300003051757812,4,0.02888750483343494,-1.94738110152749,161.39999389648438,-2.3333559391000644,162.0,1.0,162.3000030517578,0.02888750483343494 2971,2014-01-13,160.10000610351562,163.60000610351562,159.89999389648438,162.60000610351562,1529275.0,-0.01598027592805462,-1.5517110746306353,-1.9230724086528868,69.41179427310377,77.25094391827841,3.243684396255503,-5.097838474027071,-7.918489725589382,-8.268782672265303,21.750216932652627,3.70001220703125,8.299717646812297,3.250005340576166,-11.295243493980905,17.795254175133238,-4.0226190767023695,10.522629757854702,-1.369140118078036,3.7738130540304775,-60.828681755705254,7.272624417278534,1,3.3499908447265625,-4.250007629394531,-8.150005340576172,-7.500007629394531,10.099990844726562,0,0.04684571963820372,-2.3846262192330716,162.6999969482422,-1.94738110152749,161.39999389648438,-2.3333559391000644,162.0,0.04684571963820372 2972,2014-01-14,160.89999389648438,161.10000610351562,157.60000610351562,159.1999969482422,1838401.0,0.00499680051511997,2.3332994252581254,-0.679998779296875,73.41269120427053,77.07457627430847,2.187785688774909,-5.220372537201399,-8.640330269621302,-8.953265480747405,21.434501402197288,3.5,8.851715856493996,3.449993133544922,-10.699063651728238,17.599049918818082,-3.624535259091658,10.524521526181502,6.100006103515625,54.999796549479164,-9.417660124495846,7.074528392636587,1,0.8000106811523438,-5.049995422363281,-9.199993133544922,-8.299995422363281,10.70001220703125,1,0.054070929378831734,-1.5517110746306353,160.10000610351562,-2.3846262192330716,162.6999969482422,-1.94738110152749,161.39999389648438,0.054070929378831734 2973,2014-01-15,162.3000030517578,162.6999969482422,161.60000610351562,161.8000030517578,740508.0,0.00870111378732652,-1.444440676816656,0.29411817504555204,72.76422991157963,76.01640008600587,0.4774164321720491,-5.699724111898263,-9.899179827497022,-10.233246230523548,20.93953657170264,1.8000030517578125,8.775205546699283,4.0800018310546875,-9.307281614980951,17.467285277090326,-2.613639891963146,10.773643554072521,4.511997070312503,78.33328247070312,14.994037388334775,6.69364172301782,1,-0.5999984741210938,-6.450004577636719,-10.10000228881836,-9.700004577636719,7.5999908447265625,2,0.037584662538677094,2.3332994252581254,160.89999389648438,-1.5517110746306353,160.10000610351562,-2.3846262192330716,162.6999969482422,0.037584662538677094 2974,2014-01-16,163.39999389648438,165.1999969482422,162.10000610351562,162.10000610351562,1130677.0,0.00677751585978581,-3.769261467674539,2.5999755859375,65.10414928196204,74.72210983929439,-0.9760447731295017,-5.888750035188792,-10.755276391411229,-11.176852808145668,20.73023980077709,3.0999908447265625,8.229688938549486,4.409992980957043,-8.25423645620188,17.074222418115966,-1.922121737622433,10.742107699536518,3.22776634521486,76.31572078791663,16.78167426735523,6.332114718579467,1,-1.9999923706054688,-7.549995422363281,-11.674995422363281,-10.799995422363281,6.600006103515625,3,0.03243576040226426,-1.444440676816656,162.3000030517578,2.3332994252581254,160.89999389648438,-1.5517110746306353,160.10000610351562,0.03243576040226426 2975,2014-01-17,164.8000030517578,165.3000030517578,162.89999389648438,163.0,1150082.0,0.008567987806415545,-1.3999908447964111,1.3846307338372694,58.385088458378085,72.60328005113122,-2.4275372862452116,-6.155176662933968,-11.864304030179426,-12.4219262664256,19.994532923627418,2.4000091552734375,7.561700622174897,4.890001678466803,-6.536078283053456,16.31608163998706,-0.8230383022933268,10.603041659226932,1.6472021071777476,93.50649093290689,37.476301724836844,5.713039980760133,1,-3.3499984741210938,-8.950004577636719,-13.350006103515625,-12.200004577636719,8.199996948242188,4,0.03216021209716402,-3.769261467674539,163.39999389648438,-1.444440676816656,162.3000030517578,2.3332994252581254,160.89999389648438,0.03216021209716402 2976,2014-01-20,164.10000610351562,165.0,163.8000030517578,164.60000610351562,678180.0,-0.004247554218930083,-1.1818005271188792,-0.27777730682829654,50.335591088863545,69.4951408904355,-1.913039142578782,-4.33872998607626,-10.78197040818037,-11.588651661237463,19.396682557696508,1.1999969482421875,6.6254472761087015,3.3400047302246207,-6.4917146294071415,13.171724089856383,-1.5758549495912746,8.255864410040516,2.170255074311541,84.41561787221058,32.54498549018494,4.915859679815883,1,-2.6500015258789062,-8.250007629394531,-13.150009155273438,-11.500007629394531,10.29998779296875,0,0.042047493234898425,-1.3999908447964111,164.8000030517578,-3.769261467674539,163.39999389648438,-1.444440676816656,162.3000030517578,0.042047493234898425 2977,2014-01-21,162.39999389648438,165.0,162.0,164.10000610351562,1130608.0,-0.010359610870208424,-1.4,3.4000244140625,43.124961853027344,65.78511913573954,-0.22054420866572855,-1.7685350369976334,-8.756625756572134,-9.763894224214056,19.53876594393218,3.0,5.9032321953302755,1.0299926757812443,-7.466219944010646,9.526205295573135,-3.218113634114701,5.27809898567719,3.6968621798565664,21.621309535101428,-24.798273201323003,4.248106309895941,1,-0.9499893188476562,-6.549995422363281,-11.449996948242188,-10.349990844726562,10.800003051757812,1,0.04802957724696477,-1.1818005271188792,164.10000610351562,-1.3999908447964111,164.8000030517578,-3.769261467674539,163.39999389648438,0.04802957724696477 2978,2014-01-22,164.0,164.39999389648438,160.5,162.8000030517578,1329943.0,0.009852254702272356,2.900023651303492,-0.7058754891753133,47.09302531892621,62.18128126556791,-1.6841185318284033,-2.313658805416651,-9.996328079835536,-11.195053592314821,19.96646268091041,3.899993896484375,5.107366211494167,1.8849990844726676,-4.408612708965848,8.178610877911183,-1.26180681224659,5.031804981191925,1.9269190768844453,72.91662030752798,30.179948327090315,3.1468058967192536,1,-2.5499954223632812,-8.150001525878906,-12.925003051757812,-11.949996948242188,10.0,2,0.04634150063119291,-1.4,162.39999389648438,-1.1818005271188792,164.10000610351562,-1.3999908447964111,164.8000030517578,0.04634150063119291 2979,2014-01-23,159.3000030517578,162.8000030517578,158.89999389648438,162.3000030517578,1660145.0,-0.028658517977086517,-1.0526265067981593,-2.5000063578449447,39.70589445260989,57.704158426969,3.0024030277468796,3.1960212876996366,-5.034793913604034,-6.337455659825821,20.869275890669957,5.100006103515625,4.2670475151706455,-3.2249977111816293,-7.10144384399149,0.6514484216282312,-5.1632207775865595,-1.286774644776699,6.460377765659246,6.250134110258898,-32.00181956484074,1.938223066404932,1,2.1500015258789062,-3.4500045776367188,-8.225006103515625,-7.25,14.699996948242188,3,0.0665410586419295,2.900023651303492,164.0,-1.4,162.39999389648438,-1.1818005271188792,164.10000610351562,0.0665410586419295 2980,2014-01-24,156.60000610351562,160.1999969482422,156.60000610351562,159.3000030517578,975403.0,-0.01694913306037371,-1.6666628990601706,0.8999989827473959,33.62833650887103,53.72821867538759,5.303879783881911,6.131631421934912,-2.1347030349948,-3.490764700537909,21.15587487055031,3.5999908447265625,3.427350906005813,-5.874994659423834,-10.034383626861143,-1.715605691986525,-7.954689143142474,-3.7953001757051936,8.997167219623407,0.0,-35.920861769444045,2.079694483718653,1,4.349998474121094,-0.7500076293945312,-5.375007629394531,-4.5500030517578125,12.699996948242188,4,0.08556828463740107,-1.0526265067981593,159.3000030517578,2.900023651303492,164.0,-1.4,162.39999389648438,0.08556828463740107 2981,2014-01-27,158.0,159.5,154.8000030517578,156.3000030517578,1069031.0,0.008939935133584598,1.0,-0.6296292110066856,40.35873887152033,50.05555730508201,3.994765636560402,4.646979230270176,-3.330328406881563,-4.704096694436686,20.624751442592114,4.6999969482421875,2.5612941543423062,-4.270000457763672,-8.886263747204936,0.346262831677592,-6.57813210248429,-1.9618688130430542,7.237286634354092,31.372528486821338,-8.716496238661122,2.308131644720627,1,2.0500030517578125,-1.4499969482421875,-7.5500030517578125,-6.0,16.300003051757812,0,0.09493670886075956,-1.6666628990601706,156.60000610351562,-1.0526265067981593,159.3000030517578,2.900023651303492,164.0,0.09493670886075956 2982,2014-01-28,161.1999969482422,161.39999389648438,158.0,158.89999389648438,1292681.0,0.02025314524203914,1.5185168440267425,1.3529454003644164,48.41269216539803,47.349830888839605,0.9407268727194946,1.2927368449163907,-6.345811295381964,-7.732056563907719,19.478155859957553,3.399993896484375,1.594262887202575,-0.9300033569335824,-5.494903086912359,3.634896373045194,-3.2124532219229707,1.352446508055806,3.411052671156142,66.66666666666666,21.224562991699585,2.2824498649893865,1,-1.149993896484375,-4.549995422363281,-11.200000762939453,-9.199996948242188,13.800003051757812,1,0.08188583869812605,1.0,158.0,-1.6666628990601706,156.60000610351562,-1.0526265067981593,159.3000030517578,0.08188583869812605 2983,2014-01-29,159.3000030517578,163.5,158.3000030517578,162.39999389648438,1321579.0,-0.011786562856415106,-1.0392181502125764,-1.3478203180458161,46.037750841681046,45.231342173252834,2.6489878920989725,2.9252903057336255,-4.221548797668618,-5.682101173774356,17.525965589603157,5.1999969482421875,1.0984630492084193,-2.564997100830084,-7.14149138152132,2.011497179861152,-4.853244241175702,-0.2767499604844659,4.722383773582095,51.724156074666375,1.9670691351205605,2.2882471403456233,1,0.75,-1.5,-10.025005340576172,-7.3000030517578125,17.199996948242188,2,0.08725670828749554,1.5185168440267425,161.1999969482422,1.0,158.0,-1.6666628990601706,156.60000610351562,0.08725670828749554 2984,2014-01-30,159.8000030517578,160.6999969482422,157.89999389648438,158.89999389648438,681865.0,0.003138731892161628,1.0740786789264583,-0.29032639138417315,44.35798450845884,43.67277506770625,1.7708504680847739,2.124678438573085,-4.486846220024063,-6.054853869915746,15.508100291591415,2.8000030517578125,0.4172332310668594,-1.8049972534179801,-6.219552487634928,2.609557980798968,-4.012274870526454,0.4022803636904939,3.6999969482421875,57.47128452740707,6.598153004299682,2.2072776171084763,1,0.09999847412109375,-1.7000045776367188,-10.425006866455078,-7.8000030517578125,15.0,3,0.08886105555106227,-1.0392181502125764,159.3000030517578,1.5185168440267425,161.1999969482422,1.0,158.0,0.08886105555106227 2985,2014-01-31,159.0,160.3000030517578,157.10000610351562,159.3000030517578,1305872.0,-0.00500627682402921,1.7826023498503978,-0.3333333333333333,47.69873141332176,43.37979065931272,1.8568719395760809,2.709167566058568,-3.5662063722289474,-5.114996504534503,14.16990043026623,3.1999969482421875,-0.3852392087516421,-2.38000030517577,-6.846293195077891,2.086292584726351,-4.613146750126845,-0.14685386022469515,4.5,48.27584392533363,-8.201634966806111,2.233146444951067,1,0.9000015258789062,0.9499969482421875,-9.325004577636719,-7.0,15.699996948242188,4,0.09433962264150941,1.0740786789264583,159.8000030517578,-1.0392181502125764,159.3000030517578,1.5185168440267425,161.1999969482422,0.09433962264150941 2986,2014-02-03,155.5,160.6999969482422,155.10000610351562,158.39999389648438,1335014.0,-0.022012578616352196,-2.0270370584208313,9.666547988403439,39.84963786198027,43.015865771418596,4.4797664941615665,5.839091487309588,0.025918370219130793,-1.5084452715863108,12.950355339390745,5.5999908447265625,-1.0694438564026427,-5.455000305175787,-10.457092983778892,-0.45290762657268147,-7.95604664447734,-2.953953965874234,7.478000183105479,4.761835560997054,-49.75851898583319,2.501046339301552,2,4.099998474121094,5.400001525878906,-4.3000030517578125,-3.5,17.800003051757812,0,0.08874600033284774,1.7826023498503978,159.0,1.0740786789264583,159.8000030517578,-1.0392181502125764,159.3000030517578,0.08874600033284774 2987,2014-02-04,155.60000610351562,156.1999969482422,153.10000610351562,154.39999389648438,1193661.0,0.000643126067624511,1.5833322736925093,-0.4137981836741137,36.75890090895329,41.86762972586605,3.703171955653943,5.4930326716147135,-0.014362916627845834,-1.505027075723632,12.090575272576832,3.0999908447265625,-1.7256065489549997,-5.019994354248041,-10.51586563887264,0.47587693037655754,-7.767929996560355,-2.2720587119357276,6.887314251709,24.038475646078048,-26.33495854683477,2.7479356423123034,2,2.6999969482421875,4.4499969482421875,-2.2000045776367188,-2.2000045776367188,18.29998779296875,1,0.1201799242591397,-2.0270370584208313,155.5,1.7826023498503978,159.0,1.0740786789264583,159.8000030517578,0.1201799242591397 2988,2014-02-05,162.8000030517578,167.1999969482422,161.39999389648438,161.5,4726713.0,0.046272472145356236,-6.733258735567875,1.0833248563145312,49.04460084428702,42.905263769385726,-4.117996769214216,-1.7327985211977648,-6.963353820256486,-8.601793362487484,11.282223300661999,11.599990844726562,-2.045872168688419,2.1400024414062386,-3.409542213610621,7.689547096423098,-0.6347698861021911,4.914774768914668,-9.699996948242188,68.79434926633313,20.805934451536856,2.7747723275084266,2,-2.6500015258789062,-2.6500015258789062,-8.450004577636719,-8.450004577636719,9.599990844726562,2,0.07493855478837763,1.5833322736925093,155.60000610351562,-2.0270370584208313,155.5,1.7826023498503978,159.0,0.07493855478837763 2989,2014-02-06,167.60000610351562,168.39999389648438,164.8000030517578,166.60000610351562,3113273.0,0.029484047676779035,1.769249730034274,0.7692289634611548,54.022992537663555,45.171336661473795,-8.511952516134812,-6.371148486106563,-11.49008507052227,-13.280782906498757,10.869549098478872,5.5999908447265625,-1.9971161003389284,6.6300048828125,0.2725484809273553,12.987461284697645,3.4512766818699276,9.808733083755072,-14.5,94.77131744290416,50.370233771975705,3.178728200942577,2,-6.850006103515625,-6.850006103515625,-11.750007629394531,-11.750007629394531,5.1999969482421875,3,0.0531025869473265,-6.733258735567875,162.8000030517578,1.5833322736925093,155.60000610351562,-2.0270370584208313,155.5,0.0531025869473265 2990,2014-02-07,167.39999389648438,168.8000030517578,166.5,168.39999389648438,1064428.0,-0.0011933902132897911,1.5555329501720834,-1.0,54.810475264315,46.77708514956209,-7.396695680977615,-6.114462065782192,-11.045728869852411,-12.937337789160154,10.46060063398418,2.3000030517578125,-2.155386787826643,6.194992828369152,-0.7518636142242769,13.141849270962581,2.7215646070724233,9.66842104966588,-13.68798828125,91.08274250059529,49.60576890586959,3.4734282212967207,2,-6.449989318847656,-6.449989318847656,-11.199993133544922,-11.549995422363281,7.8000030517578125,4,0.04420555212116328,1.769249730034274,167.60000610351562,-6.733258735567875,162.8000030517578,1.5833322736925093,155.60000610351562,0.04420555212116328 2991,2014-02-10,167.60000610351562,167.8000030517578,166.39999389648438,167.5,771164.0,0.0011948160951245068,4.60003662109375,-0.100006103515625,57.92684345142451,47.83421307023169,-6.807635298569608,-6.0331040651718695,-10.936006723730088,-12.994491246439907,10.567559659018718,1.4000091552734375,-1.7488577178689297,6.020005035400402,-1.4646029470564201,13.504613017857224,2.2777010441719767,9.762309026628827,-12.982720642089845,92.35670585033749,46.37008696771609,3.742303991228413,2,-6.650001525878906,-6.650001525878906,-11.350006103515625,-11.750007629394531,6.0,0,0.042362712327953966,1.5555329501720834,167.39999389648438,1.769249730034274,167.60000610351562,-6.733258735567875,162.8000030517578,0.042362712327953966 2992,2014-02-11,169.60000610351562,170.1999969482422,168.10000610351562,168.1999969482422,859851.0,0.011933173789771434,-1.6250035762991504,13.999237107110162,58.4337410308687,49.21154531347477,-8.37109793067711,-7.744991774712986,-12.670793461354634,-14.857712793752597,11.606360649787002,2.5999908447265625,-0.8324413545045672,7.585004425048822,-0.701516074969021,15.871524925066666,3.4417441750399007,11.728264675057744,-14.13175758666992,93.18192458346121,48.51146285383162,4.1432602500089155,2,-7.950004577636719,-7.950004577636719,-12.775005340576172,-13.750007629394531,2.79998779296875,1,0.021816018956885452,4.60003662109375,167.60000610351562,1.5555329501720834,167.39999389648438,1.769249730034274,167.60000610351562,0.021816018956885452 2993,2014-02-12,168.39999389648438,170.3000030517578,168.1999969482422,170.10000610351562,913786.0,-0.007075543418900709,1.0,-1.2142864927902692,65.31983573954453,51.540639894706516,-6.419592376420383,-6.392287864773095,-11.233386573203461,-13.515334589232282,12.24841927633997,2.100006103515625,-0.16593932036562364,6.079992675781256,-2.685873059382459,14.84585841094497,1.6970598081994126,10.462925543363099,-11.753205505126942,65.4543789950284,15.266200025507729,4.3829328675818555,2,-6.699989318847656,-6.699989318847656,-11.424995422363281,-12.549995422363281,2.0,2,0.03266033372531396,-1.6250035762991504,169.60000610351562,4.60003662109375,167.60000610351562,1.5555329501720834,167.39999389648438,0.03266033372531396 2994,2014-02-13,168.6999969482422,168.8000030517578,167.0,168.0,825647.0,0.001781490870731428,2.999966091924792,-0.41175995404444765,72.16112814292941,54.258683975774034,-5.9500809430079755,-6.613971061252585,-11.3553141491779,-13.687345530076726,12.143733511522939,1.8000030517578125,0.10047234994721066,6.114995574951166,-3.0974144714465126,15.327405621348845,1.5087905517523268,10.721200598150006,-10.687887090844725,58.974298782038495,2.3369557895586084,4.606205023198841,2,-6.999992370605469,-6.999992370605469,-10.799999237060547,-12.849998474121094,1.600006103515625,3,0.021932406728954135,1.0,168.39999389648438,-1.6250035762991504,169.60000610351562,4.60003662109375,167.60000610351562,0.021932406728954135 2995,2014-02-14,170.10000610351562,170.60000610351562,168.3000030517578,168.60000610351562,937615.0,0.008298809606398283,-1.1904727304433755,2.142866485013624,72.16114370288228,57.84885129142981,-6.269249347629426,-8.007086093339694,-12.54441260582837,-14.991436872441824,12.133509595218221,2.3000030517578125,0.6707111822986747,7.25000457763673,-2.5187957219352484,17.01880487720871,2.365604427850741,12.13440472742272,-10.85910692668213,88.09527269556624,27.094622361937567,4.884400149785996,2,-8.25,-8.25,-11.350006103515625,-14.250007629394531,-2.600006103515625,4,0.01587299736249914,2.999966091924792,168.6999969482422,1.0,168.39999389648438,-1.6250035762991504,169.60000610351562,0.01587299736249914 2996,2014-02-17,171.0,172.3000030517578,170.5,170.5,695175.0,0.0052909692192291136,-6.20001220703125,0.3333333333333333,69.59997021489829,61.49785899209037,-5.296312062049481,-8.815626902856195,-13.22191326313947,-15.802079526540012,12.234437306897153,2.1999969482421875,1.34084886332343,7.804998779296881,-2.615319425126728,18.22531698372049,2.5948396770850763,13.015157881508685,-10.396007991964638,75.47165465637514,14.560328348158805,5.2101591022118035,2,-4.150001525878906,-8.299995422363281,-11.125,-15.150001525878906,-0.3000030517578125,0,0.02456138566223509,-1.1904727304433755,170.10000610351562,2.999966091924792,168.6999969482422,1.0,168.39999389648438,0.02456138566223509 2997,2014-02-18,170.1999969482422,171.39999389648438,169.5,171.3000030517578,941129.0,-0.004678380419636308,1.9230949809850229,-2.20001220703125,72.8032821005239,64.13771246500558,-2.466930211115198,-7.801281137413923,-12.165440342017575,-14.905293144276527,12.87383210706951,1.899993896484375,2.013733065837698,6.614995574951166,-4.254230182143317,17.48422133204565,1.1803826964039104,12.049608453498422,-7.958563394085672,60.37726614479719,-1.6261081539989348,5.434612878547245,2,-1.649993896484375,-7.499992370605469,-10.549999237060547,-14.349998474121094,3.0,1,0.01997655238682161,-6.20001220703125,171.0,-1.1904727304433755,170.10000610351562,2.999966091924792,168.6999969482422,0.01997655238682161 2998,2014-02-19,171.60000610351562,171.60000610351562,169.6999969482422,170.3000030517578,1116589.0,0.00822567086002457,1.9230841461553811,-1.1818143986683312,73.79026725576925,66.33407632257287,-2.779700851360303,-9.067625206628406,-13.171366833380517,-16.274440970885394,14.061450913530017,1.9000091552734375,3.3563128799998765,7.635004425048834,-3.8113960478227966,19.081404897920464,1.9118041886130186,13.358204661484649,-7.950372819694934,86.79251801543728,23.215532443292048,5.723200236435819,2,-2.2500076293945312,-8.900001525878906,-12.825004577636719,-15.750007629394531,1.29998779296875,2,0.004661933359642045,1.9230949809850229,170.1999969482422,-6.20001220703125,171.0,-1.1904727304433755,170.10000610351562,0.004661933359642045 2999,2014-02-20,169.89999389648438,170.10000610351562,167.8000030517578,168.0,1482402.0,-0.009906830690936785,-1.00001326858265,1.4615303355751963,71.20615337117344,68.15581833444602,-0.8036364556146509,-6.885810083351771,-11.066334675585722,-14.525995508835678,15.038321103778191,3.8000030517578125,4.873882104278124,5.404992675781244,-6.11331611935708,16.92330147091957,-0.3541617217879036,11.164147073350392,-5.039308845152476,46.66646321614583,-18.067504475201545,5.759154397569158,2,-0.5499954223632812,-7.199989318847656,-11.124992370605469,-14.049995422363281,3.8000030517578125,3,0.0029429076984230917,1.9230841461553811,171.60000610351562,1.9230949809850229,170.1999969482422,-6.20001220703125,171.0,0.0029429076984230917 3000,2014-02-21,170.0,171.10000610351562,169.5,170.5,1307153.0,0.0005886174638507491,-1.1333414713541667,-0.26315874010183266,82.51109508449781,70.88740184923195,-0.5543412169465682,-6.250938338803792,-10.67121331192783,-14.56691473605963,15.492367150340511,1.600006103515625,5.586992840089238,4.834999084472656,-6.302282072586905,15.972280241532218,-0.7336414940571387,10.403639663002451,-4.097810428608483,48.88882107204861,-22.46329855154736,5.568640578529784,2,-0.34999847412109375,-7.299995422363281,-11.375,-14.150001525878906,5.100006103515625,4,0.001764723833869386,-1.00001326858265,169.89999389648438,1.9230841461553811,171.60000610351562,1.9230949809850229,170.1999969482422,0.001764723833869386 3001,2014-02-24,173.0,173.0,169.60000610351562,169.89999389648438,1887297.0,0.01764705882352935,1.1935401305362223,-6.20001220703125,84.52369707274303,73.78628585388466,-3.026016030408101,-8.505646054456093,-13.179374008502094,-17.483396382449,15.648428085532318,3.399993896484375,5.853656226511873,7.084999084472656,-4.040934324018053,18.210932492963366,1.5220323802273015,12.647965788718011,-6.2021165413572135,100.0,21.7268365295392,5.56296670424536,2,-3.0,-9.949996948242188,-14.349998474121094,-17.150001525878906,3.399993896484375,0,-0.03179190751445082,-1.1333414713541667,170.0,-1.00001326858265,169.89999389648438,1.9230841461553811,171.60000610351562,-0.03179190751445082 3002,2014-02-25,174.39999389648438,174.60000610351562,172.0,172.89999389648438,1933947.0,0.008092450268695872,1.7368133633151301,0.4838700150618718,79.89677545200067,75.40594582193533,-4.105237851968212,-9.345155747059096,-14.057895900312872,-18.766932411207307,16.5566848340645,2.600006103515625,6.173196366563673,7.824993133544922,-3.6827819955352084,19.332768262625052,2.0711055690048568,13.578880698084987,-6.609771791224432,97.05864533429074,16.859996448961695,5.753887564540065,2,-3.5999908447265625,-10.54998779296875,-15.749992370605469,-18.54999542236328,3.0,1,-0.021215579574150323,1.1935401305362223,173.0,-1.1333414713541667,170.0,-1.00001326858265,169.89999389648438,-0.021215579574150323 3003,2014-02-26,173.1999969482422,174.5,172.3000030517578,174.39999389648438,676960.0,-0.006880716687148847,2.142832230711382,-0.7999979654947916,67.72141813451438,74.91264470988922,-2.4057467962316252,-7.431425783182135,-12.275143551493159,-17.502577849517138,18.15353979013976,2.1999969482421875,6.367422778535968,5.929996490478516,-5.405478437407453,17.265471418364484,0.26225902653553135,11.5977339544215,-4.184013723296232,79.4116393093157,1.0126988807105164,5.667737463942987,2,-1.9999923706054688,-9.349990844726562,-14.549995422363281,-17.349998474121094,3.1999969482421875,2,0.0,1.7368133633151301,174.39999389648438,1.1935401305362223,173.0,-1.1333414713541667,170.0,0.0 3004,2014-02-27,174.0,174.1999969482422,172.10000610351562,173.10000610351562,1069484.0,0.004618955345575992,2.2307854828865206,-0.7499968210775275,70.12190242967489,74.68606234619952,-2.653975982363903,-7.49745321616777,-12.506541853335762,-18.239304699938856,19.696555708229713,2.0999908447265625,6.431250785547434,6.019999694824207,-5.122632973112815,17.16263236276123,0.44868336085568217,11.591316028792733,-3.978892656911512,88.23518852061729,10.968061732233537,5.571316333968512,2,-2.7999954223632812,-10.149993896484375,-15.349998474121094,-18.150001525878906,3.600006103515625,3,-0.006321874158135787,2.142832230711382,173.1999969482422,1.7368133633151301,174.39999389648438,1.1935401305362223,173.0,-0.006321874158135787 3005,2014-02-28,174.0,174.60000610351562,172.8000030517578,174.10000610351562,1297588.0,0.0,2.272714662227771,-0.11111864636668814,69.75301548668816,74.70306737639838,-2.282626580158478,-6.657400416926578,-11.874632834705608,-18.161015769714936,21.123321156125467,1.8000030517578125,6.38866797125462,5.269999694824207,-5.333889750632494,15.873889140280909,-0.03194502790415754,10.571944417552572,-3.1546908800346216,87.9998779296875,12.119274852130815,5.301944722728353,2,-2.7999954223632812,-10.149993896484375,-15.349998474121094,-18.150001525878906,5.5,4,-0.0017241554698724793,2.2307854828865206,174.0,2.142832230711382,173.1999969482422,1.7368133633151301,174.39999389648438,-0.0017241554698724793 3006,2014-03-03,169.3000030517578,171.89999389648438,169.10000610351562,170.5,1536275.0,-0.027011476714035587,-2.500004768398867,11.999237107110162,49.20634279887586,72.08118523177082,2.4036340331918495,-0.9175772027126072,-6.606879586226626,-13.370944280057358,21.618681982160894,4.899993896484375,6.036057340085222,-0.11999740600586506,-8.70237506526496,8.46238025325323,-4.4111862356354266,4.171191423623696,5.3000030517578125,3.6363081498579546,-67.16186152465052,4.2911888296295535,3,1.9000015258789062,-5.4499969482421875,-10.900001525878906,-13.450004577636719,12.5,0,0.03425872975315092,2.272714662227771,174.0,2.2307854828865206,174.0,2.142832230711382,173.1999969482422,0.03425872975315092 3007,2014-03-04,174.3000030517578,174.3000030517578,171.0,171.0,1175418.0,0.029533372178802697,1.0,-2.750009536767417,62.99559915545729,70.88177766506949,-2.183206034903691,-4.684990820366778,-11.069254204406803,-18.231719754649532,21.838942266982002,5.0,5.700346003090772,3.94500274658202,-1.9525331694094916,9.842538662573531,0.9962347885862641,6.893770704577776,0.3000030517578125,94.54539905894886,22.118225197725266,2.9487679579957486,3,-3.0999984741210938,-10.449996948242188,-16.0,-18.45000457763672,7.800003051757784,1,0.01204814003418564,-2.500004768398867,169.3000030517578,2.272714662227771,174.0,2.2307854828865206,174.0,0.01204814003418564 3008,2014-03-05,175.0,175.3000030517578,173.3000030517578,174.0,1835428.0,0.00401604667806188,1.4999904632932155,0.30303002279568503,63.636357631336104,70.04068924953201,-2.626387414012356,-4.663216869290181,-11.176945656339171,-18.77902472013767,22.387476384980516,2.0,5.459985898456864,4.034999847412109,-1.0384700400641123,9.108469734888331,1.4982649036739986,6.57173479115022,-5.899993896484375,95.16123871895019,20.163541265772437,2.536734943738111,3,-2.7999954223632812,-10.799995422363281,-16.64999771118164,-19.150001525878906,5.5,2,0.013714250837053577,1.0,174.3000030517578,-2.500004768398867,169.3000030517578,2.272714662227771,174.0,0.013714250837053577 3009,2014-03-06,176.5,176.8000030517578,175.0,175.89999389648438,1118688.0,0.008571428571428674,1.999974568943594,0.600006103515625,63.79308303670789,67.9609101331109,-3.455057730690555,-5.757452078144524,-12.119473814933485,-20.07454571089869,22.855653718674603,1.8000030517578125,5.257766752975925,5.090000152587891,-0.2925839091616069,10.472584214337388,2.398708121713156,7.781292183462625,-7.275993957519518,96.10385492651008,21.822600213712917,2.6912920308747474,3,-3.5499954223632812,-11.549995422363281,-17.574996948242188,-20.650001525878906,1.399993896484375,3,-0.0005666068187853979,1.4999904632932155,175.0,1.0,174.3000030517578,-2.500004768398867,169.3000030517578,-0.0005666068187853979 3010,2014-03-07,174.8000030517578,177.8000030517578,174.39999389648438,176.8000030517578,1045182.0,-0.009631710754913203,-1.4285620865167683,-3.3332994252581254,57.91666799121349,65.00457356849651,-1.1203985782159975,-3.6624135397817668,-10.079811763760063,-18.224183875290095,23.346670704508774,3.4000091552734375,4.86034172098806,3.020002746582037,-2.2173523580614756,8.25735785122555,0.4013251942602949,5.638680298903779,-5.272957128906228,65.51722928355575,-8.257635196885374,2.618677552321752,3,-1.3499984741210938,-9.349998474121094,-15.800003051757812,-18.95000457763672,3.5,4,0.016018323815067292,1.999974568943594,176.5,1.4999904632932155,175.0,1.0,174.3000030517578,0.016018323815067292 3011,2014-03-10,174.6999969482422,176.1999969482422,173.8000030517578,175.3000030517578,840234.0,-0.0005721172870117863,1.0,0.3000030517578125,59.65664477174048,62.75567015957871,-0.8424845987250364,-3.165518863435011,-9.779370123303124,-17.98085145534793,23.815148174919116,2.399993896484375,4.650392497091985,2.564997100830084,-2.4365922404113007,7.566586442071468,0.06420243020940575,5.065791771450762,-4.6765735976562155,54.41169540777974,-20.18799605678803,2.50079467062069,3,-1.2499923706054688,-9.249992370605469,-14.77499771118164,-18.849998474121094,0.600006103515625,0,0.027475690530091468,-1.4285620865167683,174.8000030517578,1.999974568943594,176.5,1.4999904632932155,175.0,0.027475690530091468 3012,2014-03-11,173.3000030517578,175.1999969482422,172.89999389648438,175.10000610351562,968737.0,-0.008013703039154274,1.3000205995223963,2.999974568943594,53.6480616428802,61.19196388273048,0.4303192384635679,-1.5537810097949318,-8.252328048020132,-16.42186315081966,23.735258153919503,2.3000030517578125,4.187841767901546,0.9800033569335938,-3.898996670491897,5.8590033843590845,-1.4594966567791516,3.419503370646339,-2.809984919101538,8.163436895683017,-62.21324212420015,2.4395000137127405,3,0.15000152587890625,-7.849998474121094,-13.050003051757812,-17.45000457763672,4.0,1,0.04904789296201795,1.0,174.6999969482422,-1.4285620865167683,174.8000030517578,1.999974568943594,176.5,0.04904789296201795 3013,2014-03-12,173.89999389648438,175.0,172.8000030517578,174.89999389648438,1035718.0,0.003462151380039913,2.6666242815726564,0.5555546136565931,59.00901643964044,59.95719877272665,-0.06697838488881303,-1.813582049782923,-8.735022259109627,-16.821032036588065,23.619308231250287,2.1999969482421875,3.323844298114608,1.3049942016601506,-3.253155982684575,5.863144386004876,-0.974080890512198,3.584069293832499,-2.9713766686820122,21.99981689453125,-49.253753541873266,2.2790750921723593,3,-0.44998931884765625,-4.299995422363281,-14.724990844726562,-18.04999542236328,4.20001220703125,2,0.04715360836592297,1.3000205995223963,173.3000030517578,1.0,174.6999969482422,-1.4285620865167683,174.8000030517578,0.04715360836592297 3014,2014-03-13,172.39999389648438,175.3000030517578,172.10000610351562,174.5,1041154.0,-0.008625647226260913,-1.370384185005595,2.100006103515625,55.08473809166663,58.32739017327981,1.321122985416963,-0.023373293211108148,-7.14563232571183,-15.11891014590148,23.77567814133271,3.1999969482421875,2.6458632795576023,-0.3800056457519645,-4.5569338606538,3.7969225691498707,-2.468469753202868,1.708458461698939,-1.0590935192446977,5.262946554054959,-65.97674698867135,2.088464107450915,3,1.0500106811523438,-1.0999908447265625,-12.249992370605469,-16.449996948242188,8.900009155273438,3,0.04698379576729672,2.6666242815726564,173.89999389648438,1.3000205995223963,173.3000030517578,1.0,174.6999969482422,0.04698379576729672 3015,2014-03-14,172.8000030517578,173.10000610351562,170.6999969482422,171.0,1051517.0,0.0023202388018275233,1.0,-0.8571418191330127,49.5238164439003,58.36266502272697,0.8191341097234783,-0.2221224077167676,-7.40140349782223,-15.29166205334289,23.400598975285707,2.4000091552734375,2.417430338166241,-0.11499633789063068,-4.09720678903949,3.8672141132582283,-2.1061015634650744,1.876108887683813,5.0,38.18192915482955,-28.2044783203754,1.9911052255744315,3,1.4499969482421875,-0.7000045776367188,-12.050003051757812,-16.25000762939453,7.399993896484375,4,0.029513835385749365,-1.370384185005595,172.39999389648438,2.6666242815726564,173.89999389648438,1.3000205995223963,173.3000030517578,0.029513835385749365 3016,2014-03-17,175.1999969482422,175.5,172.8000030517578,172.89999389648438,641751.0,0.013888853322332029,-1.1600107422530654,1.2777773068282965,51.81819001505766,57.12073067379368,-0.7330176109580009,-2.4151561243932633,-9.642416358176149,-17.515197670010252,22.908022659065576,2.6999969482421875,2.1159512485254197,2.074997711181652,-1.92493631009134,6.074931732454644,0.07503070054517025,4.074964721818134,2.458005981445325,93.74994039539311,29.952733557649864,1.9999670106364915,3,-0.9499969482421875,-3.0999984741210938,-14.249992370605469,-18.449996948242188,6.100006103515625,0,0.017694099072566916,1.0,172.8000030517578,-1.370384185005595,172.39999389648438,2.6666242815726564,173.89999389648438,0.017694099072566916 3017,2014-03-18,173.60000610351562,176.0,173.1999969482422,175.3000030517578,1810570.0,-0.009132367994271307,-1.2399887695997949,-0.7391281272183264,50.89287843025057,55.704788540339734,0.8462262502909539,-0.5769661804810653,-7.843954298669473,-15.78458227798356,22.75679516389884,2.8000030517578125,1.7752259082959654,0.30500640869141193,-3.453198169640956,4.06321098702378,-1.574095880474772,2.184108697857596,3.918836706542976,54.71712236678077,-6.811465051923612,1.879102289166177,3,0.649993896484375,-1.2000045776367188,-12.650001525878906,-16.850006103515625,6.5999908447265625,1,0.009792608804567005,-1.1600107422530654,175.1999969482422,1.0,172.8000030517578,-1.370384185005595,172.39999389648438,0.009792608804567005 3018,2014-03-19,172.39999389648438,174.0,171.60000610351562,173.60000610351562,1212833.0,-0.00691251247028013,1.399993896484375,0.7058908007288329,46.49121280668174,53.78235851478127,1.8312139210423197,0.7231271673074389,-6.44565160232932,-14.47716112730214,22.34842697704246,2.399993896484375,2.1871297906884877,-0.9350051879882812,-4.633810569271105,2.763800193294543,-2.784407878629679,0.9143975026531166,4.9824719963378925,32.07539564865651,-24.997855554299818,1.849402690641406,3,1.850006103515625,7.62939453125e-06,-10.749992370605469,-14.949996948242188,-1.899993896484375,2,0.028422327892978938,-1.2399887695997949,173.60000610351562,-1.1600107422530654,175.1999969482422,1.0,172.8000030517578,0.028422327892978938 3019,2014-03-20,170.39999389648438,172.3000030517578,168.8000030517578,171.39999389648438,1389679.0,-0.011600928484956197,1.4999836514043443,0.8333248563145313,42.74191960583083,52.096275360849866,3.212791013118988,2.9117958260748082,-4.247170017995785,-12.381888461601818,22.212509263743613,3.5999908447265625,1.8028951503431472,-2.960005187988287,-6.566666006759817,0.6466556307832434,-4.763335597374066,-1.1566747786025076,6.848822617446302,22.222104484602394,-29.661072619761303,1.8033304093857716,3,2.100006103515625,2.0000076293945312,-8.699989318847656,-12.899993896484375,-1.399993896484375,3,0.04518786668331054,1.399993896484375,172.39999389648438,-1.2399887695997949,173.60000610351562,-1.1600107422530654,175.1999969482422,0.04518786668331054 3020,2014-03-21,170.3000030517578,172.1999969482422,170.10000610351562,171.0,1220379.0,-0.0005868007529818975,-2.818196950991136,0.6999969482421875,52.47524976847411,51.29834258270916,2.9137392920384,3.1994521080007985,-3.987676626794439,-12.210189889223443,21.847879196827964,2.0999908447265625,1.3087798874624355,-3.074996185302723,-6.624866235523655,0.4748738649182087,-4.849931210413189,-1.3000611601922571,6.610860923685948,20.83334216365482,-35.617998043854996,1.7749350251104674,3,2.0999984741210938,2.5,-8.599998474121094,-12.800003051757812,2.1999969482421875,4,0.06459189549548539,1.4999836514043443,170.39999389648438,1.399993896484375,172.39999389648438,-1.2399887695997949,173.60000610351562,0.06459189549548539 3021,2014-03-24,167.5,170.89999389648438,167.5,170.5,1263469.0,-0.016441591318743787,-1.26666259765625,4.285732970027248,31.11108662167581,48.79423424701978,5.1238443902115876,5.867090859449604,-0.9736004119638437,-9.336469038899793,21.182575340809905,3.399993896484375,0.5786606801127618,-5.599999237060558,-10.018143265867195,-1.1818552082539213,-7.809071251463877,-3.39092722265724,9.086429538496333,0.0,-49.499804468069414,2.209072014403316,3,4.25,5.150001525878906,-5.649993896484375,-9.849998474121094,5.100006103515625,0,0.07582087730293852,-2.818196950991136,170.3000030517578,1.4999836514043443,170.39999389648438,1.399993896484375,172.39999389648438,0.07582087730293852 3022,2014-03-25,170.6999969482422,171.10000610351562,167.8000030517578,167.8000030517578,878043.0,0.019104459392490725,-1.2758689635577256,-0.9666646321614584,39.51217987222801,46.627919072862845,1.6944396275428915,2.5040718600815524,-3.9437161714813556,-12.379523369890848,20.140120917060113,3.600006103515625,0.16427723409350392,-2.2150024414062557,-6.713084140894324,2.2830792580818127,-4.46404329115029,0.03403840833777849,5.341246817944352,49.23072228064903,5.279302663490654,2.249040849744038,3,1.0500030517578125,1.9500045776367188,-5.924995422363281,-12.199996948242188,0.3000030517578125,1,0.062097283497489775,-1.26666259765625,167.5,-2.818196950991136,170.3000030517578,1.4999836514043443,170.39999389648438,0.062097283497489775 3023,2014-03-26,173.1999969482422,173.89999389648438,171.0,171.39999389648438,930891.0,0.014645577297567325,-1.230772390884602,0.6206920138486957,42.32556885160852,45.21023360174529,-1.022861947777784,0.004291908460061222,-6.225178496892681,-14.684096151396943,18.993918610094884,3.1999969482421875,-0.2581196251951212,0.2849975585937443,-4.213084140894324,4.783079258081813,-1.9640432911502899,2.5340384083377785,2.3287721919731723,89.06253725293851,49.57204375068437,2.249040849744038,3,-1.4499969482421875,-0.5499954223632812,-7.574993133544922,-14.699996948242188,-4.0,2,0.04041570510010928,-1.2758689635577256,170.6999969482422,-1.26666259765625,167.5,-2.818196950991136,170.3000030517578,0.04041570510010928 3024,2014-03-27,172.89999389648438,173.6999969482422,171.89999389648438,173.10000610351562,780852.0,-0.001732119266996679,1.5714441416893732,-0.1111177044038486,45.27360691367697,44.73798809838714,-0.7202133109024658,0.22942246889607532,-5.741079476842231,-14.14531511571289,17.860362726554484,1.8000030517578125,-0.43054520872249213,0.039994812011713066,-4.429033300900613,4.509022924924039,-2.19451924444445,2.2745088684678763,2.147049095318067,84.3749850988246,46.18656890747542,2.2345140564561623,3,-1.149993896484375,-0.24999237060546875,-6.874992370605469,-14.399993896484375,-5.0999908447265625,3,-0.013880821175281555,-1.230772390884602,173.1999969482422,-1.2758689635577256,170.6999969482422,-1.26666259765625,167.5,-0.013880821175281555 3025,2014-03-28,173.6999969482422,174.89999389648438,173.1999969482422,173.8000030517578,903333.0,0.0046269698091301326,-2.0908863920099874,0.5,47.59615243539219,44.26887281175764,-1.5412003222274961,-0.6263202096462521,-6.389028179571483,-14.68669031586711,16.702044899031502,2.0,-0.7878938521049861,0.8549980163574276,-3.5999106313841764,5.309906664099032,-1.3724563075133744,3.0824523402282296,-6.1999969482421875,83.78381164865166,45.679260806949,2.227454323870805,3,-1.9499969482421875,-1.0499954223632812,-7.674995422363281,-15.199996948242188,-4.6999969482421875,4,-0.027058129135388853,1.5714441416893732,172.89999389648438,-1.230772390884602,173.1999969482422,-1.2758689635577256,170.6999969482422,-0.027058129135388853 3026,2014-03-31,175.10000610351562,176.0,174.10000610351562,174.6999969482422,1093634.0,0.008059926193842104,-1.3750059604985838,-3.9998474214220323,54.326929778036,44.65043407262268,-3.3043751302358544,-1.654347666596152,-7.595013279441247,-15.771000359727879,16.91232205200748,2.3000030517578125,-0.9107307380347152,1.9650070190429574,-2.267836054817394,6.197850092903309,-0.15141451788721838,4.081428555973133,-7.452006225585933,89.02446059230175,45.18556275868071,2.116421536930169,3,-3.350006103515625,-2.4500045776367188,-8.925003051757812,-16.600006103515625,-6.20001220703125,0,-0.014848692249494033,-2.0908863920099874,173.6999969482422,1.5714441416893732,172.89999389648438,-1.230772390884602,173.1999969482422,-0.014848692249494033 3027,2014-04-01,176.39999389648438,176.39999389648438,175.1999969482422,176.0,764724.0,0.0074242589814659254,5.0000762951094835,0.9999618539004387,55.81395348837209,45.68629414836605,-4.654931883952429,-2.939660750633152,-8.627065830161598,-16.76687854671053,16.608493227626354,1.29998779296875,-0.8667493784581382,3.1599952697753793,-1.2929876717672926,7.612978211318051,0.9335037990040576,5.386486740546701,-8.417914013671862,100.0,51.192764000830884,2.2264914707713346,4,-4.4499969482421875,-3.7499923706054688,-9.874992370605469,-17.54999542236328,-6.899993896484375,1,-0.021541881657879625,-1.3750059604985838,175.10000610351562,-2.0908863920099874,173.6999969482422,1.5714441416893732,172.89999389648438,-0.021541881657879625 3028,2014-04-02,177.39999389648438,177.39999389648438,175.6999969482422,176.60000610351562,660069.0,0.005668934436510398,3.2500572213321126,2.0,61.904761904761905,47.81549884824729,-5.443541318657566,-3.953329501699983,-9.393567126792163,-17.449076415380432,16.1656412029048,1.6999969482421875,-1.0436215405142093,4.039995574951178,-0.7307039962657029,8.810695146168058,1.6546457893427373,6.425345360559618,-8.912839172851562,100.0,43.79751623143612,2.3853497856084416,4,-4.9499969482421875,-4.749992370605469,-10.074989318847656,-17.74999237060547,-5.899993896484375,2,-0.036076629744524524,5.0000762951094835,176.39999389648438,-1.3750059604985838,175.10000610351562,-2.0908863920099874,173.6999969482422,-0.036076629744524524 3029,2014-04-03,176.39999389648438,177.8000030517578,175.8000030517578,177.5,878664.0,-0.00563697877342384,1.3529242810469249,-1.3750286106660563,58.333315672690354,48.466395059826866,-3.914598683427414,-3.1212331010201524,-8.015356142566475,-16.159410380672455,15.41740620994554,2.0,-1.1083052479344815,3.0449958801269474,-1.712036385527199,7.802028145781094,0.6664797472998885,5.423512012954006,-7.199812039023442,69.56505874625995,10.625264750589295,2.378516132827067,4,-3.7499923706054688,-3.7499923706054688,-8.874988555908203,-16.74999237060547,-5.5,3,-0.04081631064265978,3.2500572213321126,177.39999389648438,5.0000762951094835,176.39999389648438,-1.3750059604985838,175.10000610351562,-0.04081631064265978 3030,2014-04-04,177.60000610351562,178.3000030517578,175.89999389648438,176.3000030517578,801460.0,0.006802790524672364,-1.2856997536820536,-1.1818143986683312,55.88237274063435,51.21876018415559,-4.436783439263479,-4.322328616401762,-8.728372938909558,-17.077401511169228,14.471696105897427,2.4000091552734375,-0.9214208466655407,4.105007934570324,-0.9842892796868625,9.19430514882751,1.5603593274417449,6.649656541698903,-7.53984212662499,83.33339388412759,27.607281156016953,2.5446486071285905,4,-4.5500030517578125,-4.700004577636719,-10.075000762939453,-17.95000457763672,-10.70001220703125,4,-0.055180195467143145,1.3529242810469249,176.39999389648438,3.2500572213321126,177.39999389648438,5.0000762951094835,176.39999389648438,-0.055180195467143145 3031,2014-04-07,179.5,187.0,177.8000030517578,177.8000030517578,4253987.0,0.010698163463896293,-9.823545251366562,1.3076868903834642,64.2511845825876,53.967538485306655,-4.9791825612399805,-6.160112464006545,-10.154385431997042,-18.689446399991766,14.33869845494835,9.399993896484375,-0.3779155042071807,5.765001678466803,0.025287443704371526,11.504715913229234,2.8951445610856013,8.634858795848004,-8.4510553341253,36.440694404034524,-18.6111157971866,2.869857117381211,4,-0.5,-2.25,-11.974994659423828,-19.849998474121094,-12.699996948242188,0,-0.058495821727019504,-1.2856997536820536,177.60000610351562,1.3529242810469249,176.39999389648438,3.2500572213321126,177.39999389648438,-0.058495821727019504 3032,2014-04-08,181.8000030517578,185.6999969482422,180.6000061035156,181.3999938964844,2430891.0,0.012813387474973847,-4.100029754865567,0.23529992550105588,71.55965100774489,57.215769835988475,-6.190012233265691,-8.211683461226926,-12.047069623315565,-20.715540452104023,14.530731628138515,6.1999969482421875,-4.2506339383407976e-05,7.640004730224604,0.8696654240526698,14.410344036396538,4.254835077138637,11.02517438331057,-8.517910639105565,53.982340319516254,-3.8115942866457004,3.385169653085963,4,-2.350006103515625,-4.5500030517578125,-14.27499771118164,-22.150001525878906,-14.300003051757812,1,-0.07095714487749949,-9.823545251366562,179.5,-1.2856997536820536,177.60000610351562,1.3529242810469249,176.39999389648438,-0.07095714487749949 3033,2014-04-09,182.1000061035156,184.5,181.6000061035156,182.6999969482422,1436433.0,0.00165018177514753,-2.625013113096791,-1.4999427808508357,79.10449913989038,60.974757861123294,-5.6935180820319715,-8.290944895598813,-11.866617867098483,-20.708368306414286,14.770619442305282,2.8999938964844034,1.163132348983396,7.530007171630842,-0.11118602935735566,15.17120037261904,3.7094105711367433,11.350603772124941,-6.897406628634656,56.25004257475762,-5.793838997710964,3.8205966004940946,4,-2.000007629394503,-4.850006103515597,-14.575000762939425,-21.74999999999997,-10.700012207031222,2,-0.06919278243380766,-4.100029754865567,181.8000030517578,-9.823545251366562,179.5,-1.2856997536820536,177.60000610351562,-0.06919278243380766 3034,2014-04-10,180.5,183.3000030517578,180.1999969482422,183.3000030517578,682085.0,-0.00878641433216687,1.2142876605577082,4.666742961775929,73.61108069560235,63.86530544559109,-3.243128225811489,-6.3801037086789165,-9.81096218952598,-18.807372459614584,15.086759956645762,3.100006103515625,1.99021729461262,5.525000762939442,-2.4818081179380727,13.531809643816956,1.5215963225006988,9.528405203378185,-3.645764451602389,41.441473640800055,-24.74886208228496,4.003404440438756,4,0.0500030517578125,-3.25,-12.299995422363281,-19.699996948242188,-10.199996948242188,3,-0.049861495844875314,-2.625013113096791,182.1000061035156,-4.100029754865567,181.8000030517578,-9.823545251366562,179.5,-0.049861495844875314 3035,2014-04-11,177.89999389648438,179.3000030517578,175.8000030517578,178.8000030517578,1618799.0,-0.014404465947455036,2.6841927737935576,0.3214314908365622,74.29902343861417,66.08442696343312,0.017098661205778853,-3.56100321120158,-6.750333867618053,-15.9727280223469,15.387239551216558,4.6999969482421875,2.5702336170566014,2.6699951171875114,-5.3699339893542515,10.709924223729274,-1.34996943608337,6.689959670458393,9.100006103515625,18.749923365435837,-53.5074653671614,4.019964553270882,4,3.2000045776367188,-0.649993896484375,-8.949989318847656,-15.199989318847656,-4.79998779296875,4,-0.03934794963553023,1.2142876605577082,180.5,-2.625013113096791,182.1000061035156,-4.100029754865567,181.8000030517578,-0.03934794963553023 3036,2014-04-14,178.3000030517578,178.60000610351562,176.1999969482422,177.39999389648438,903136.0,0.002248505727921568,2.199979655154875,-1.0,70.4300837098802,67.70844143248956,0.13269953884002916,-3.917723495952231,-6.562742907008669,-16.128600765732358,15.065522888765884,2.4000091552734375,3.1483313115243448,2.915003967285145,-5.241178181535332,11.071186116105622,-1.1630871071250795,6.993095041695369,8.475997009277336,25.252540821139142,-47.855523179037895,4.078091074410232,4,3.0499954223632812,-1.0500030517578125,-8.849998474121094,-14.800003051757812,-4.4000091552734375,0,-0.06393723477370994,2.6841927737935576,177.89999389648438,1.2142876605577082,180.5,-2.625013113096791,182.1000061035156,-0.06393723477370994 3037,2014-04-15,175.3000030517578,178.89999389648438,174.60000610351562,178.5,1020891.0,-0.01682557458582401,1.1500020980914998,-3.5555159961344796,55.497387636410124,66.99651095822826,3.3081434385091484,-0.8261932254748672,-3.0011120006189174,-12.916994403830984,14.420043104536184,4.29998779296875,3.5860549573278035,-0.16999588012694744,-8.283172093965959,7.943180333712064,-4.226583987046439,3.886592226792544,11.256477069091801,7.070680604063464,-61.37468065661037,4.056588106919499,4,5.5,1.9499969482421875,-5.849998474121094,-9.950004577636719,-2.1999969482421875,1,-0.048488304917429725,2.199979655154875,178.3000030517578,2.6841927737935576,177.89999389648438,1.2142876605577082,180.5,-0.048488304917429725 3038,2014-04-16,177.3000030517578,177.39999389648438,176.0,176.60000610351562,694157.0,0.011409012921748118,2.111171394177786,-0.21874925494122976,60.576928014578016,67.245801218438,1.4443577832192602,-2.5721501266358473,-4.636774240376127,-14.638918230406432,14.337785052081065,2.0999908447265625,3.8279734429621612,1.5850036621093864,-6.433208686105928,9.6032160103247,-2.424102511998285,5.594109836217058,8.778218108398448,31.03445856711151,-33.93374378106701,4.00910617410766,4,3.5,-0.0500030517578125,-7.849998474121094,-11.849998474121094,-3.1999969482421875,2,-0.055273563920339996,1.1500020980914998,175.3000030517578,2.199979655154875,178.3000030517578,2.6841927737935576,177.89999389648438,-0.055273563920339996 3039,2014-04-17,178.10000610351562,178.5,177.3000030517578,177.3000030517578,334000.0,0.004512143474268759,-1.9999809265864312,1.1428664850136239,60.576928014578016,67.76741847109842,1.01790482199155,-2.915172276175042,-5.210373690829698,-15.172530819165104,15.287400231415942,1.1999969482421875,3.9722581132287758,2.0000061035156307,-5.675795630347693,9.675807837378954,-1.8378947634160454,5.837906970447307,7.519086454375014,74.4681334592996,11.389229461099134,3.837900866931669,4,2.6999969482421875,-0.850006103515625,-6.575004577636719,-12.650001525878906,-4.100006103515625,3,-0.03761938224267691,2.111171394177786,177.3000030517578,1.1500020980914998,175.3000030517578,2.199979655154875,178.3000030517578,-0.03761938224267691 3040,2014-04-22,181.3000030517578,182.8999938964844,179.5,179.89999389648438,2358118.0,0.017967416275001646,-2.09090782985042,1.7500047683533921,63.71679444202513,67.70804178881369,-1.7903249538449586,-5.532475943931587,-8.135666864091434,-18.100792178391316,16.64389842436938,4.799987792968778,3.9812431574226252,4.650003051757807,-2.8503161746018577,12.150322278117471,0.8998434385779888,8.400162664937625,3.878326047957813,80.72297351952733,20.06157613401318,3.7501596131798256,4,-1.1500015258789062,-4.0500030517578125,-8.924999237060547,-15.849998474121094,-6.0,1,-0.060672916794489495,-1.9999809265864312,178.10000610351562,2.111171394177786,177.3000030517578,1.1500020980914998,175.3000030517578,-0.060672916794489495 3041,2014-04-23,180.1999969482422,181.5,179.3000030517578,181.5,783632.0,-0.006067325344730423,2.3846027442280833,-0.9285675360486534,58.48213464631349,66.25498441532132,-0.6488116082208251,-3.6177162057560963,-6.774523333616372,-16.703947337891435,17.700628282047663,2.1999969482421875,4.146823052544818,2.914997100830078,-3.3766134798590883,9.206607681519245,-0.2308081895145051,6.060802391174661,4.555199231625437,67.46986844330685,11.297732540829521,3.145805290344582,4,-0.649993896484375,-2.9499969482421875,-7.024997711181641,-14.749992370605469,-4.399993896484375,2,-0.03940061578783405,-2.09090782985042,181.3000030517578,-1.9999809265864312,178.10000610351562,2.111171394177786,177.3000030517578,-0.03940061578783405 3042,2014-04-24,181.3000030517578,182.0,179.89999389648438,180.5,1008602.0,0.0061043624980281486,-1.0999900818627788,-0.6153855182694227,58.66666937933478,63.984114441926245,-2.0419324300285666,-4.092714740680833,-7.659701597291502,-17.53442914789764,18.918145169570348,2.100006103515625,4.349614952428567,3.4850028991699276,-2.230455523288498,9.200461321628353,0.6272736879407148,6.34273211039914,3.048985525055741,76.81170637641002,25.10188712461408,2.8577292112292194,4,-2.3499984741210938,-4.0500030517578125,-8.125003814697266,-15.849998474121094,-5.9000091552734375,3,-0.040816376341487826,2.3846027442280833,180.1999969482422,-2.09090782985042,181.3000030517578,-1.9999809265864312,178.10000610351562,-0.040816376341487826 3043,2014-04-25,180.1999969482422,182.8000030517578,179.3000030517578,180.8000030517578,917593.0,-0.006067325344730423,-1.9166740841524357,-0.7500047683533922,58.407067098682965,62.29477959782409,-1.385484334902145,-2.5733335698850226,-6.314534637434292,-16.17813911189097,20.398257475496077,3.5,4.1771914989158745,2.0349967956543082,-3.3375584875704476,7.407552078879064,-0.6512808459580697,4.721274437266686,3.759032329639439,51.785689957247804,2.2380051748542016,2.686277641612374,4,-1.4499969482421875,-2.9499969482421875,-6.874996185302734,-14.749992370605469,-5.5,4,-0.03940061578783405,-1.0999900818627788,181.3000030517578,2.3846027442280833,180.1999969482422,-2.09090782985042,181.3000030517578,-0.03940061578783405 3044,2014-04-28,170.5,181.6999969482422,162.0,181.0,4017695.0,-0.05382906277755517,2.310925555022709,17.49982198260516,38.58521263171114,58.326578397057084,7.539720604510933,7.312561711569572,3.5132915661916115,-6.309192504878183,21.777190655380767,19.699996948242188,3.344091668602772,-7.545000457763678,-13.489473374346005,-1.60052754118135,-10.517236916054856,-4.5727639994725,13.08466835090698,40.66986833632419,-4.413958719283677,2.9722364582911642,4,1.9499969482421875,4.0,2.825000762939453,-5.049995422363281,2.100006103515625,0,0.021114405299211825,-1.9166740841524357,180.1999969482422,-1.0999900818627788,181.3000030517578,2.3846027442280833,180.1999969482422,0.021114405299211825 3045,2014-04-29,169.0,170.3000030517578,165.5,167.3000030517578,1965650.0,-0.008797653958944274,1.2325579744859034,-0.16190447126116073,32.89904660037632,54.15646316266777,8.542865069427876,8.898633410862033,5.081192868169296,-4.640863056954288,22.876013099731917,5.0,2.228179470792014,-8.810000610351551,-15.763652902241802,-1.8563483184613006,-12.286826756296676,-5.333174464406426,13.800003051757812,33.653841216184,-12.005960047677426,3.4768261459451213,4,3.4499969482421875,5.5,3.450000762939453,-3.5499954223632812,4.899993896484375,1,0.029585798816567976,2.310925555022709,170.5,-1.9166740841524357,180.1999969482422,-1.0999900818627788,181.3000030517578,0.029585798816567976 3046,2014-04-30,172.5,172.8000030517578,169.0,169.0,924005.0,0.020710059171597628,-1.1714303152901786,2.0588272253188644,35.42321083745773,51.92599907389528,4.619391984387789,5.474542850864594,1.662150521468675,-7.952069178301372,23.510826313449392,3.8000030517578125,1.329124230567146,-5.180000305175781,-12.437549777079425,2.077549166727863,-8.808775041127603,-1.5512255692239592,9.199996948242188,50.480761824276,5.631069051691902,3.628774735951815,4,-0.0500030517578125,2.0,0.10000228881835938,-7.049995422363281,1.3000030517578125,2,0.016231901749320654,1.2325579744859034,169.0,2.310925555022709,170.5,-1.9166740841524357,180.1999969482422,0.016231901749320654 3047,2014-05-02,172.60000610351562,173.60000610351562,171.89999389648438,172.39999389648438,1823545.0,0.0005797455276268515,-1.8333248563145312,0.05714634486607143,35.015793066069065,49.0858729685054,4.577485872704926,5.349527534777025,1.6717237576091861,-7.84162267006775,24.001503455416287,1.70001220703125,0.5576107102831998,-4.889994812011707,-12.479988847410993,2.6999992233875787,-8.68499182971135,-1.0949977943120643,7.917991027832045,50.96156032832801,7.241889865474327,3.794997017699644,5,-0.1500091552734375,1.899993896484375,-0.4000053405761719,-7.150001525878906,-0.20001220703125,4,0.018539958488315467,-1.1714303152901786,172.5,1.2325579744859034,169.0,2.310925555022709,170.5,0.018539958488315467 3048,2014-05-05,171.0,172.89999389648438,168.3000030517578,172.60000610351562,1780636.0,-0.009270023446905529,3.1818446642344878,-7.999542264266097,35.01579306606902,46.24574686311551,5.799763899226605,6.793799796967534,3.3198428939865607,-5.98084952290327,24.451876817200834,4.5999908447265625,-0.1590038056151002,-6.170001220703114,-14.296657287706182,1.956654846299955,-10.233329254204648,-2.1066731872015794,8.406917303466798,45.685286264996414,1.6081459418289157,4.06332803350154,5,1.4499969482421875,3.5,1.2000007629394531,-5.549995422363281,0.399993896484375,0,0.025730958458972886,-1.8333248563145312,172.60000610351562,-1.1714303152901786,172.5,1.2325579744859034,169.0,0.025730958458972886 3049,2014-05-06,169.1999969482422,171.89999389648438,168.8000030517578,171.10000610351562,1218142.0,-0.010526333636010632,-1.296292110066856,1.187501192088348,35.92235310965327,43.15747560396309,6.933686730311393,8.460515132688897,5.2028396317894305,-3.9167220435228387,24.814496026780013,3.0999908447265625,-0.3894960654341162,-7.610004425048828,-16.483834885807966,1.2638260357103093,-12.046919655428383,-3.1730891946692736,9.16250531701661,45.67894024964114,-1.53574890939597,4.436915230379568,5,3.2000045776367188,5.3000030517578125,3.0000038146972656,-3.7499923706054688,2.4000091552734375,1,0.032505910751774,3.1818446642344878,171.0,-1.8333248563145312,172.60000610351562,-1.1714303152901786,172.5,0.032505910751774 3050,2014-05-07,167.8000030517578,169.8000030517578,167.39999389648438,168.8000030517578,1227895.0,-0.008274195754936264,-1.6666497126290627,0.5263132533990796,33.5423323447814,40.38638645934841,6.947974199190696,9.579836271308977,6.668046324070417,-2.218145300464897,25.136423617012117,2.4000091552734375,-0.9807785677307947,-8.519998168945307,-18.251034547563307,1.2110382096726937,-13.385516358254307,-3.6544799796363066,9.580749077585466,6.451747866234828,-41.74237133564756,4.865518189309002,5,4.599998474121094,6.6999969482421875,4.399997711181641,-2.3499984741210938,2.399993896484375,2,0.028605500384152327,-1.296292110066856,169.1999969482422,3.1818446642344878,171.0,-1.8333248563145312,172.60000610351562,0.028605500384152327 3051,2014-05-08,169.0,169.60000610351562,168.0,168.5,855780.0,0.007151352362443353,-1.1333414713541667,-0.5,39.534886078772814,38.26063275928597,4.461340236494294,7.96103911168322,5.451837024289773,-3.1335009294734277,23.636611750477034,1.8000030517578125,-1.6591827546204456,-6.795001220703114,-16.928318892145086,3.3383164507388585,-11.861660056424114,-1.7283423849821133,7.457907001582669,25.806499246906412,-26.449766300041638,5.06665883572099,5,3.4000015258789062,5.5,3.200000762939453,-3.5499954223632812,1.1999969482421875,3,0.02899404672475958,-1.6666497126290627,167.8000030517578,-1.296292110066856,169.1999969482422,3.1818446642344878,171.0,0.02899404672475958 3052,2014-05-09,168.89999389648438,169.39999389648438,168.1999969482422,168.8000030517578,559725.0,-0.0005917520918083952,1.1818307924926132,0.199981689453125,35.106381251836325,35.6716676651919,2.925026732822232,7.425780296099731,5.489001540264269,-2.74494849011802,22.055748187020463,1.1999969482421875,-2.7738381236895293,-6.250006866455067,-16.416102950927552,3.9160892180174187,-11.33305490869131,-1.166958824218824,6.690438685003329,27.27272727272727,-26.525019486922016,5.083048042236245,5,2.9500045776367188,5.600006103515625,3.300006866455078,-3.4499893188476562,-0.29998779296875,4,0.029011304513584246,-1.1333414713541667,169.0,-1.6666497126290627,167.8000030517578,-1.296292110066856,169.1999969482422,0.029011304513584246 3053,2014-05-12,169.5,170.1999969482422,168.6999969482422,169.8000030517578,1360106.0,0.003552434133794913,1.727295426486704,-3.0003052037234856,34.64286298167312,35.23362881518767,0.7237162297428199,6.148658435573225,4.870515722085656,-3.0180555747366498,20.307589870657043,1.5,-3.743149512926351,-5.020000457763672,-14.931101063604302,4.8911001480769585,-9.975550760683973,-0.06445015484337091,5.27500662659844,46.66680230034722,-4.329716708496605,4.955550302920311,5,0.0500030517578125,5.0,2.799999237060547,-4.049995422363281,-0.6999969482421875,0,0.017109108533831074,1.1818307924926132,168.89999389648438,-1.1333414713541667,169.0,-1.6666497126290627,167.8000030517578,0.017109108533831074 3054,2014-05-13,171.5,171.60000610351562,169.8000030517578,169.89999389648438,828554.0,0.01179941002949847,-1.0000169543250483,-5.333299425258125,31.716435118628397,35.102227539437905,-1.2510808715690303,3.625722400130485,2.8491047352150645,-4.693771871053826,18.909666269949483,2.100006103515625,-4.855227329627667,-2.5700004577636832,-12.149607147090677,7.0096062315633105,-7.359803802427166,2.2198028868997994,2.508506229002535,97.61890921773502,48.301334092939584,4.789803344663495,5,-1.0,3.0,1.0499992370605469,-6.049995422363281,-1.0,1,-0.0005831259680211254,1.727295426486704,169.5,1.1818307924926132,168.89999389648438,-1.1333414713541667,169.0,-0.0005831259680211254 3055,2014-05-14,170.89999389648438,171.8000030517578,170.3000030517578,171.5,606880.0,-0.0034985778630648445,1.499974568943594,-0.3750023841766961,32.31940840067789,34.757360602017926,-0.3947274379984549,3.872987362090896,3.4202862803479377,-3.744131342456967,18.999040324937056,1.5,-6.0030930593525795,-2.8200065612792855,-12.321609721171512,6.681596598612941,-7.570808141225399,1.930795018666828,2.3880019587780055,76.31556756626526,28.084024946303657,4.750801579946116,5,-0.399993896484375,3.600006103515625,1.7500076293945312,-5.449989318847656,0.70001220703125,2,0.0040960341254034915,-1.0000169543250483,171.5,1.727295426486704,169.5,1.1818307924926132,168.89999389648438,0.0040960341254034915 3056,2014-05-15,166.89999389648438,171.0,165.39999389648438,170.89999389648438,2616359.0,-0.02340550112847184,1.6666618226207257,6.666598850516251,25.342473269709828,33.682547291311344,3.04789252538302,7.3520820116623895,7.495905203319751,0.5746156364821218,19.428650657211076,5.600006103515625,-5.904314080478514,-6.250006103515631,-15.96023134548264,3.4602191384513787,-11.105118724499135,-1.394893482532126,5.710722207462254,23.437466472435275,-20.304000056305526,4.855112620983509,5,2.25,7.600006103515625,6.075008392333984,-1.1999893188476562,2.9000091552734375,3,0.019772337761765124,1.499974568943594,170.89999389648438,-1.0000169543250483,171.5,1.727295426486704,169.5,0.019772337761765124 3057,2014-05-16,166.8000030517578,168.39999389648438,166.39999389648438,166.89999389648438,1412896.0,-0.0005991063414213516,-3.4443992336775002,0.024997711181640625,26.24115585818207,32.70758760154612,2.501713800482662,7.149164923953322,7.510722561551688,0.9465099856926713,20.400045487400973,2.0,-5.479700206156821,-5.924996948242182,-15.977047807919888,4.1270539114355245,-10.951022378081035,-0.8989715184033287,5.1740700859520246,21.87511175854908,-19.987571581685387,5.026025429838851,5,1.8499908447265625,7.049995422363281,11.324996948242188,3.25,3.3000030517578125,4,0.020383656080805723,1.6666618226207257,166.89999389648438,1.499974568943594,170.89999389648438,-1.0000169543250483,171.5,0.020383656080805723 3058,2014-05-19,167.5,167.89999389648438,165.89999389648438,166.89999389648438,799262.0,0.004196624313160147,1.8571553133514986,-6.000610407446971,42.18750496705057,33.40371558570138,1.4002859129853675,5.984142108413295,6.709363613341907,0.5428111255309886,21.45622927690588,2.0,-5.376160181530878,-4.734999847412098,-14.803456791771936,5.33345709694774,-9.769228319592003,0.29922862476780665,3.8756287494472588,32.8125484287046,-8.820933425355484,5.0342284721799135,5,1.0999984741210938,5.75,10.849998474121094,2.5500030517578125,4.0,0,0.0065672006180037545,-3.4443992336775002,166.8000030517578,1.6666618226207257,166.89999389648438,1.499974568943594,170.89999389648438,0.0065672006180037545 3059,2014-05-20,171.39999389648438,172.39999389648438,167.5,167.8000030517578,2113831.0,0.023283545650653048,-1.3333321223174484,5.999923706830781,55.55553985721733,35.849627531527595,-2.408052599083561,1.6405768866792982,2.7028792401957276,-3.067132629356422,21.815337653785114,4.899993896484375,-5.188583472097719,-0.5000053405761662,-10.185372472353805,9.185361791201473,-5.342688906464986,4.342678225312653,-9.399993896484375,85.71428571428571,41.292196518271616,4.842683565888818,5,-2.5,1.2500076293945312,7.275005340576172,-1.3499908447265625,0.8000030517578125,1,-0.015169141991316581,1.8571553133514986,167.5,-3.4443992336775002,166.8000030517578,1.6666618226207257,166.89999389648438,-0.015169141991316581 3060,2014-05-21,170.3000030517578,171.1999969482422,169.10000610351562,171.0,1225844.0,-0.006417683103249638,2.818196950991136,-0.1944440912308364,44.2708403699939,36.3758446749966,-1.0238075065380485,1.9755067929856978,3.7362063830839247,-1.7843298565042005,21.175095617776275,2.29998779296875,-4.911989630892265,-1.0499961853027457,-9.679566087909905,7.579573717304413,-5.364781136606325,3.2647887660008337,-8.092003173828118,70.00013078962054,25.256161997514027,4.314784951303581,5,-1.4000091552734375,2.149993896484375,8.599998474121094,-0.25,1.899993896484375,2,0.0011743801800250253,-1.3333321223174484,171.39999389648438,1.8571553133514986,167.5,-3.4443992336775002,166.8000030517578,0.0011743801800250253 3061,2014-05-22,173.10000610351562,173.5,170.3000030517578,170.89999389648438,1038137.0,0.016441591318743676,1.133331298828125,-3.1428882833787464,51.14155282956555,38.157530405855404,-3.554898771715216,-1.4584585584136676,0.9039254373373069,-4.4552353254360355,20.357600917313977,3.1999969482421875,-4.46865313018472,2.105006408691395,-5.516978211835834,9.726991029218624,-1.7059859015722054,5.915998718954995,-10.688166345214825,94.73692664142276,48.68179502023975,3.810992310263613,5,-3.6500091552734375,-0.6500091552734375,6.074993133544922,-3.0500030517578125,-1.3000030517578125,3,-0.008665510959618206,2.818196950991136,170.3000030517578,-1.3333321223174484,171.39999389648438,1.8571553133514986,167.5,-0.008665510959618206 3062,2014-05-23,173.89999389648438,173.89999389648438,172.0,173.39999389648438,746315.0,0.0046215353250209645,6.5999755859375,0.22727146622277708,56.872031402768854,40.62743800819938,-3.9907158841465105,-2.994807105639012,0.12542307095088745,-5.150500506547701,19.351282039610222,1.899993896484375,-3.751055523234413,3.2749946594238395,-2.8027035845746866,9.352692903422366,0.23614553742459066,6.313843781423088,-11.044627728515593,100.0,51.6716111165908,3.038849121999262,5,-4.25,-1.4499969482421875,5.400005340576172,-3.8499908447265625,2.3000030517578125,4,-0.023576716438340584,1.133331298828125,173.10000610351562,2.818196950991136,170.3000030517578,-1.3333321223174484,171.39999389648438,-0.023576716438340584 3063,2014-05-26,173.10000610351562,174.89999389648438,173.0,174.89999389648438,620261.0,-0.004600274991642284,1.1111186463666882,-3.5999755859375,59.701534460259126,43.73689349060279,-2.9350123320340913,-2.902835572896663,0.9187008878938059,-4.258959213761528,18.05054905130661,1.899993896484375,-3.3626262693256024,2.8300064086914176,-1.459075447648928,7.119088265031763,0.6854654805212306,4.974547336861605,-9.58196227183592,75.67582057298861,25.896444244054052,2.144540928170174,5,-2.95001220703125,-0.6500091552734375,5.924995422363281,-3.0500030517578125,1.5999908447265625,0,-0.017331021919236522,6.5999755859375,173.89999389648438,1.133331298828125,173.10000610351562,2.818196950991136,170.3000030517578,-0.017331021919236522 3064,2014-05-27,174.10000610351562,174.5,172.5,173.3000030517578,804412.0,0.005777007306412063,1.500014305196601,-0.4444491539791801,65.98988270850938,47.47805730258406,-3.941954742574353,-3.8148952732483394,-0.02817046428427261,-5.167048055548889,17.219199580040083,2.0,-2.77760170414237,3.6500061035156364,-0.9691783041548092,8.269190511186082,1.3404138996804136,5.959598307350859,-9.671406266651559,86.2070779883612,29.668657421939294,2.3095922038352215,5,-3.95001220703125,-1.6500091552734375,4.924995422363281,-4.0500030517578125,-0.4000091552734375,1,-0.014933980542020886,1.1111186463666882,173.10000610351562,6.5999755859375,173.89999389648438,1.133331298828125,173.10000610351562,-0.014933980542020886 3065,2014-05-28,174.0,174.60000610351562,173.1999969482422,174.60000610351562,509684.0,-0.0005744175761611681,3.6666497126290625,-0.7500047683533922,63.44087785733505,51.71121336787576,-3.7503590016572446,-3.500571567450322,0.11200214143343601,-4.95082850111902,16.333205183401166,1.4000091552734375,-2.187672190951645,3.3000000000000114,-1.5253738728847281,8.12537387288475,0.8873130635576558,5.712686936442367,-8.733688638366317,80.43487635380558,19.182520200224573,2.4126869364423644,5,-3.600006103515625,-1.5500030517578125,5.025001525878906,0.1999969482421875,-2.600006103515625,2,-0.010344845125044855,1.500014305196601,174.10000610351562,1.1111186463666882,173.10000610351562,6.5999755859375,173.89999389648438,-0.010344845125044855 3066,2014-05-30,175.3000030517578,175.5,173.89999389648438,174.0,1002977.0,0.007471281906654026,-1.13331977010325,-2.1666497126290625,66.16166169984687,56.14682512806073,-4.172273432743282,-4.827561479144094,-1.2092709266898396,-6.133862400090749,16.042840818984192,1.600006103515625,-1.6087355848369782,4.460002899169922,-0.7336801877307835,9.653685986070627,1.8631613557195692,7.0568444426202745,-9.26299708733606,94.28580147879464,27.548227228928283,2.596841543450349,5,-4.600006103515625,-2.9000015258789062,3.3999977111816406,0.5999984741210938,-4.4000091552734375,4,-0.017684004846253987,3.6666497126290625,174.0,1.500014305196601,174.10000610351562,1.1111186463666882,173.10000610351562,-0.017684004846253987 3067,2014-06-02,175.8000030517578,176.39999389648438,175.1999969482422,176.0,792094.0,0.0028522532304371406,1.4000305180437933,-0.1538434451917321,65.98988270850938,58.7915337660006,-3.644639446094459,-5.349821884175242,-1.6735890624201488,-6.485654173655263,16.011671806067827,1.1999969482421875,-0.9713797984872485,4.8000030517578125,-0.803006343070507,10.403012446586132,1.998498354343667,7.601507749171958,-8.816697683778244,84.61559528933057,14.705556703247282,2.801504697414154,6,-3.850006103515625,-3.4000015258789062,2.5999984741210938,0.899993896484375,-8.199996948242188,0,-0.02275312816019892,-1.13331977010325,175.3000030517578,3.6666497126290625,174.0,1.500014305196601,174.10000610351562,-0.02275312816019892 3068,2014-06-03,175.39999389648438,176.10000610351562,174.6999969482422,176.0,1099895.0,-0.002275364893797316,2.4999427808506582,3.0000762951094835,60.77347833417636,59.37130470788494,-2.241931717617291,-4.852041416438595,-1.2031246026168674,-5.93346799313872,15.308660804107255,1.4000091552734375,0.33613774173883826,4.179994201660151,-1.7584991709348117,10.118487574255113,1.2107475153626694,7.149240887957632,-7.2866859050842265,74.35893423060371,7.625314789068327,2.969246686297486,6,-2.649993896484375,-2.9999923706054688,2.7000083923339844,1.3000030517578125,-8.0,1,0.004561020978312902,1.4000305180437933,175.8000030517578,-1.13331977010325,175.3000030517578,3.6666497126290625,174.0,0.004561020978312902 3069,2014-06-04,174.6999969482422,175.6999969482422,174.5,174.8000030517578,933749.0,-0.0039908607331839985,-3.79998779296875,0.1666751436854687,60.43958807900714,61.16783223110863,-1.1450120627903857,-3.919843798538011,-0.3748778975892719,-5.07423914985327,14.545318246533414,1.1999969482421875,1.6668854861616182,3.2049972534179574,-2.8479196003812604,9.257914107217175,0.17853882651834851,6.231455680317566,-5.592286648231919,46.875044703526214,-17.876254122453176,3.026458426899614,6,-1.3499984741210938,-2.8499984741210938,3.3000030517578125,2.3000030517578125,-3.8000030517578125,2,0.0,2.4999427808506582,175.39999389648438,1.4000305180437933,175.8000030517578,-1.13331977010325,175.3000030517578,0.0 3070,2014-06-05,172.60000610351562,174.6999969482422,172.3000030517578,174.5,1387082.0,-0.012020554558731411,1.0869622906881087,18.99877937137626,67.48474585156436,62.98374256688627,1.4701458649807932,-1.519727979486845,1.8348283559568017,-2.8463685428184817,13.589688974997138,2.399993896484375,2.331209222279824,0.865006256103527,-4.946879914611685,6.676892426818739,-2.040936829254065,3.770949341461119,-2.617221771928456,7.317163943028765,-60.071634511431434,2.9059430853576025,6,1.5999908447265625,-1.70001220703125,0.8749923706054688,1.899993896484375,-4.20001220703125,3,0.006373063764939069,-3.79998779296875,174.6999969482422,2.4999427808506582,175.39999389648438,1.4000305180437933,175.8000030517578,0.006373063764939069 3071,2014-06-09,173.89999389648438,174.8000030517578,172.89999389648438,173.89999389648438,1054100.0,0.007531794594428209,1.111099808419375,-0.0,70.28574119107803,64.47415476558729,0.3303052146722223,-2.565323890714467,0.7521903150569926,-3.9681045067829928,12.570834998137387,2.1999969482421875,2.44217467788377,1.9199943542480469,-3.8191065683577676,7.659095276853861,-0.9495561070548604,4.789544815550954,-3.14714441710953,39.02425408545685,-32.712186597313284,2.8695504613029095,6,0.45000457763671875,-3.0,-0.42499542236328125,0.600006103515625,-2.399993896484375,0,-0.014376078710434892,1.0869622906881087,172.60000610351562,-3.79998779296875,174.6999969482422,2.4999427808506582,175.39999389648438,-0.014376078710434892 3072,2014-06-10,173.8000030517578,174.0,173.10000610351562,173.10000610351562,814455.0,-0.0005749905016447787,-1.5714223433242507,100.0,68.63911950196604,65.4672197702214,0.463346597618397,-2.191788614647521,0.9696890414154495,-3.7014071512288353,11.496920886348535,0.899993896484375,2.949968685023862,1.5750030517578182,-4.027206111364762,7.177212214880399,-1.2261015298034863,4.376107633319123,-2.3694962423298307,39.47365250946647,-35.65026699029402,2.801104581561296,6,0.5499954223632812,-2.9000091552734375,-0.32500457763671875,0.6999969482421875,-8.199996948242188,1,-0.01668589818384414,1.111099808419375,173.89999389648438,1.0869622906881087,172.60000610351562,-3.79998779296875,174.6999969482422,-0.01668589818384414 3073,2014-06-11,172.39999389648438,173.6999969482422,171.60000610351562,173.60000610351562,735445.0,-0.008055288438956532,2.0,-1.7143106267029973,53.47223105256242,64.07636958622729,1.9597000419761343,-0.5938253110192306,2.392765804836671,-2.16349418703885,10.762358610079662,2.1999969482421875,3.073556049450417,0.02999420166014488,-5.423388144116899,5.483376547437189,-2.696696971228363,2.7566853745486526,4.0,19.511940959519457,-52.030432881466815,2.7266911728885157,6,1.600006103515625,-1.5,1.0750045776367188,2.100006103515625,-8.599990844726562,2,-0.027842157557446567,-1.5714223433242507,173.8000030517578,1.111099808419375,173.89999389648438,1.0869622906881087,172.60000610351562,-0.027842157557446567 3074,2014-06-12,171.39999389648438,172.6999969482422,170.0,172.6999969482422,813727.0,-0.005800464242478043,3.1538317076892377,1.0833248563145312,53.846129221917636,63.01028640451424,2.8345045332959273,0.419822870617395,3.4143604044367066,-1.0475690200442216,10.554365873746352,2.6999969482421875,2.9639162655039684,-0.9650054931640568,-6.42192889882881,4.491917912500696,-3.6934671959964476,1.763456209668334,4.904000244140633,29.16652096651652,-40.81237478468279,2.7284617028323805,6,1.8000030517578125,-0.5,2.0750045776367188,3.100006103515625,-9.0,3,-0.0233372237015117,2.0,172.39999389648438,-1.5714223433242507,173.8000030517578,1.111099808419375,173.89999389648438,-0.0233372237015117 3075,2014-06-13,171.60000610351562,172.0,168.39999389648438,171.89999389648438,1498033.0,0.0011669324046303942,13.4000244140625,0.23075929903635103,43.58973355765092,60.502294388714695,2.5236390911674675,0.28980099442230767,3.2129217549285727,-1.1516702580580045,10.542578724503361,3.600006103515625,2.8506466085923705,-0.7999938964843807,-6.226246549165552,4.6262587561967905,-3.5131202228249663,1.913132429856205,4.4518282714843735,50.00011920911902,-16.151117796232555,2.7131263263405803,6,0.79998779296875,-0.70001220703125,1.8499946594238281,2.899993896484375,-8.100006103515625,4,-0.0040793250707052975,3.1538317076892377,171.39999389648438,2.0,172.39999389648438,-1.5714223433242507,173.8000030517578,-0.0040793250707052975 3076,2014-06-16,170.1999969482422,171.1999969482422,169.8000030517578,170.60000610351562,936567.0,-0.008158561220731553,-1.3333290947700367,1.3334181078331637,34.95936573075315,57.054459168964,3.491278713177252,2.0550792304808283,4.550073444183795,0.34825954377154744,9.56915450818873,1.8000030517578125,2.4658154735285223,-2.3650032043456974,-7.261951342521428,2.531944933830033,-4.813477273433563,0.0834708647421678,5.392726998046868,32.14287660557708,-28.498739407493254,2.4484740690878715,6,2.0500030517578125,0.6999969482421875,3.2500038146972656,4.3000030517578125,-8.699996948242188,0,-0.01057581130453955,13.4000244140625,171.60000610351562,3.1538317076892377,171.39999389648438,2.0,172.39999389648438,-0.01057581130453955 3077,2014-06-17,170.1999969482422,171.0,170.0,170.3000030517578,844552.0,0.0,-3.0,0.25000953652489033,37.391281272183264,54.456437273186985,2.920502225602604,2.4483886428292863,4.4440110894830696,0.47633895220602085,8.543125237655506,1.0,2.144886808446273,-2.5350028991699105,-6.782244251094056,1.7122384527542351,-4.6586235751319975,-0.41138222320782347,4.961163195058589,33.962302175671745,-23.754051466983405,2.1236206759620755,6,1.8499984741210938,0.6999969482421875,3.2500038146972656,4.3000030517578125,-6.5,1,0.007638090922840179,-1.3333290947700367,170.1999969482422,13.4000244140625,171.60000610351562,3.1538317076892377,171.39999389648438,0.007638090922840179 3078,2014-06-18,168.60000610351562,170.8000030517578,168.3000030517578,170.8000030517578,1290734.0,-0.00940065143017077,1.2727304253740142,21.99862679279829,27.272738736875553,50.77123179072793,3.860443408795078,4.358475914632891,5.884922849010081,2.1708580886985374,7.530511869826029,2.5,1.5662354268700085,-4.189994049072254,-8.172005704673069,-0.20798239347143976,-6.180999876872676,-2.198988221271833,6.155484064976179,6.818260634350357,-45.34053304300928,1.991005827800409,6,2.9499969482421875,2.29998779296875,4.574993133544922,5.899993896484375,-6.70001220703125,2,-0.01779359366190103,-3.0,170.1999969482422,-1.3333290947700367,170.1999969482422,13.4000244140625,171.60000610351562,-0.01779359366190103 3079,2014-06-19,168.8000030517578,170.10000610351562,168.8000030517578,170.0,1469448.0,0.0011862214768805224,-1.166677263074908,0.5454539149251971,28.6885317664304,46.46054133682416,3.0569953740220797,4.167370185916155,5.5571288525509885,2.1425576248749962,7.782906188042479,1.5,0.9093358903485296,-3.8599975585937614,-8.187825305272014,0.4678301880844913,-6.0239114319328735,-1.6960836852546493,5.439048147395283,13.513524659460662,-33.61988973165603,2.1639138733391197,6,2.75,2.0999908447265625,3.2249984741210938,5.6999969482421875,-7.6999969482421875,3,-0.029620852545049314,1.2727304253740142,168.60000610351562,-3.0,170.1999969482422,-1.3333290947700367,170.1999969482422,-0.029620852545049314 3080,2014-06-23,170.5,171.39999389648438,166.5,167.89999389648438,975614.0,0.010071071786183161,1.2272730425374014,-2.166677263074908,30.952355002040576,42.09016509359777,1.1485703322630911,2.617315893198281,3.707768172018291,0.668996909816201,8.252122670293327,4.899993896484375,0.42123769289858615,-2.1700004577636776,-6.475736069334204,2.1357351538068485,-4.322868263548941,-0.017132651978414515,3.2639273473614594,81.6327547442437,38.79228235402385,2.152867805785259,6,-0.25,0.399993896484375,2.0,4.0,-9.800003051757812,0,-0.04750736717604476,-1.166677263074908,168.8000030517578,1.2727304253740142,168.60000610351562,-3.0,170.1999969482422,-0.04750736717604476 3081,2014-06-24,171.60000610351562,171.8000030517578,169.89999389648438,170.6999969482422,1840254.0,0.0064516487009713686,1.9230841461553811,0.3461565548082679,34.09091697251684,38.25147592365897,-0.34866474104308054,1.4747846473821369,2.4068490933203748,-0.21823156408061095,9.290307114219758,1.9000091552734375,-0.02326003403447885,-0.9949943542480355,-5.321398940465087,3.3314102319690164,-3.1581966473565615,1.1682079388604905,1.4375285091096828,96.22647484748418,56.24666602759039,2.1632022931085286,6,-1.5000076293945312,-0.70001220703125,0.899993896484375,2.899993896484375,-11.900009155273438,1,-0.047202831092146846,1.2272730425374014,170.5,-1.166677263074908,168.8000030517578,1.2727304253740142,168.60000610351562,-0.047202831092146846 3082,2014-06-25,169.8000030517578,171.10000610351562,168.6999969482422,171.10000610351562,1146011.0,-0.010489527900552575,2.692313109616536,-1.4444331417527083,30.82193713583989,35.734776599578694,0.9211359221428381,3.111400695783942,3.906733269943146,1.7351475206986606,10.590174805472842,2.9000091552734375,-0.5055313836130608,-2.5899978637695256,-7.042742621909355,1.8627468943703036,-4.81637024283944,-0.363625484699611,2.583778099604956,62.264172671812425,25.532906444963196,2.226372379069909,6,-0.20000457763671875,1.3499908447265625,2.024993896484375,4.6999969482421875,-12.699996948242188,2,-0.04888105360768358,1.9230841461553811,171.60000610351562,1.2272730425374014,170.5,-1.166677263074908,168.8000030517578,-0.04888105360768358 3083,2014-06-26,170.10000610351562,171.10000610351562,169.39999389648438,170.1999969482422,878311.0,0.0017668023932035926,-1.266659885051625,0.07691585384461894,33.80284565731546,33.50774509240067,0.29119163415049343,2.7142841686655856,3.2942381289439595,1.6221595939697409,12.147632334140052,1.70001220703125,-1.2043568576297616,-2.1399948120117074,-6.693025365679233,2.4130357416558184,-4.4165100888454845,0.1365204648220697,1.6999969482421875,67.92460435134349,31.134888905930858,2.2765152768337633,6,-0.850006103515625,1.04998779296875,1.1499900817871094,4.399993896484375,-14.70001220703125,3,-0.03762497898664785,2.692313109616536,169.8000030517578,1.9230841461553811,171.60000610351562,1.2272730425374014,170.5,-0.03762497898664785 3084,2014-06-27,171.5,171.60000610351562,169.8000030517578,170.5,694335.0,0.008230416497647886,1.999974568943594,-10.000915611170456,45.9259033203125,33.76731951047418,-1.2215875444618973,1.1694767337981773,1.6431581551968577,0.41123675884955446,13.63874983860634,1.8000030517578125,-1.8595234824826434,-0.6100006103515625,-5.087262338737133,3.8672611180340084,-2.848631474544362,1.6286302538412372,-5.0,94.33956832046894,51.59845138697209,2.238630864192787,6,-2.3499984741210938,-0.0500030517578125,-0.5750007629394531,3.0,-15.5,4,-0.05597671197385201,-1.266659885051625,170.10000610351562,2.692313109616536,169.8000030517578,1.9230841461553811,171.60000610351562,-0.05597671197385201 3085,2014-06-30,172.1999969482422,173.5,171.89999389648438,172.0,902947.0,0.0040816148585549605,-6.999847415601755,0.1999969482421875,43.410869218076336,34.706375453510084,-2.042294569421699,0.345423864719578,0.7788510960179451,-0.08092542545955439,14.911445830868574,2.0,-2.0967364218292914,0.17999649047851562,-4.208790558710405,4.568783539667436,-2.0143970341159445,2.3743900150729758,-5.5979968261718795,72.91662030752798,28.478248051758015,2.194393524594456,6,-2.1999969482421875,-0.75,-1.4249992370605469,2.3000030517578125,-15.5,0,-0.06445987828944544,1.999974568943594,171.5,-1.266659885051625,170.10000610351562,2.692313109616536,169.8000030517578,-0.06445987828944544 3086,2014-07-01,172.1999969482422,172.5,170.6999969482422,172.5,778185.0,0.0,10.999898275774376,-1.5000381475547417,43.74998509886013,35.41289810091863,-1.9319219676783916,0.10674409886127023,0.5982578029471313,0.18490433857402877,16.256390077594716,1.8000030517578125,-2.279132457080209,0.3349967956542912,-3.776229828903439,4.446223420212021,-1.720616516624574,2.3906101079331563,-5.322076831054687,72.91662030752798,26.699779525801944,2.0556133122788673,7,-2.1999969482421875,-0.75,-1.5250015258789062,2.3000030517578125,-17.099990844726562,1,-0.0667828118687861,-6.999847415601755,172.1999969482422,1.999974568943594,171.5,-1.266659885051625,170.10000610351562,-0.0667828118687861 3087,2014-07-02,171.8000030517578,172.8000030517578,171.1999969482422,172.5,609688.0,-0.002322844968485116,1.4615420730776905,2.3332994252581254,47.457666569682864,37.65566786011944,-1.431652836111283,0.20206288299812059,0.9060007631443341,0.849503998036937,17.371455488963527,1.600006103515625,-2.333707067117018,0.13500289916993324,-3.535802333283442,3.8058081316233086,-1.7003997170567686,1.970405515396635,-4.6571997392578055,58.536721523792515,8.57251024223983,1.835402616226694,7,-1.8000030517578125,-0.350006103515625,-0.850006103515625,2.6999969482421875,-18.800003051757812,2,-0.07043076768671697,10.999898275774376,172.1999969482422,-6.999847415601755,172.1999969482422,1.999974568943594,171.5,-0.07043076768671697 3088,2014-07-03,176.1999969482422,176.1999969482422,171.6999969482422,171.8000030517578,1112646.0,0.025611139803989325,1.0454573828366127,-6.285732970027248,65.78948689299872,41.77799620751592,-5.185529630734067,-4.358380195771247,-3.6014936127902786,-3.3725754777170494,18.19319511269389,4.5,-2.0310563175565335,4.494996643066401,0.6400102635453209,8.34998302258748,2.567503453305875,6.422489832826926,-8.80290576824217,100.0,45.44676825781741,1.9274931897605394,7,-4.849998474121094,-4.75,-5.150001525878906,-1.6999969482421875,-22.899993896484375,3,-0.10839949588839715,1.4615420730776905,171.8000030517578,10.999898275774376,172.1999969482422,-6.999847415601755,172.1999969482422,-0.10839949588839715 3089,2014-07-04,174.6999969482422,176.60000610351562,174.6999969482422,176.10000610351562,436075.0,-0.00851305349591247,-1.7142810432583842,-0.3181843402992114,59.39392033795012,44.93817013372809,-3.08502629500407,-3.0128506133505084,-2.254431085566978,-1.778219624067333,19.070185985079885,1.9000091552734375,-1.7887002998908201,2.9949966430664006,-0.8599897364546791,6.84998302258748,1.067503453305875,4.922489832826926,-6.774731422147653,67.79650496685744,12.144060563948088,1.9274931897605394,7,-2.0499954223632812,-3.149993896484375,-3.4000015258789062,-0.1999969482421875,-17.800003051757812,4,-0.11047511957012668,1.0454573828366127,176.1999969482422,1.4615420730776905,171.8000030517578,10.999898275774376,172.1999969482422,-0.11047511957012668 3090,2014-07-07,173.6999969482422,175.1999969482422,173.60000610351562,174.6999969482422,460363.0,-0.005724098554485191,-1.666692098369828,0.7142810432583842,60.86958170004018,47.91357732567513,-1.7694473259132337,-2.030311859269119,-1.5253031342322174,-0.6855271777153007,19.889397934922147,1.5999908447265625,-1.2556221249765827,1.9399971008300838,-1.9992212872782602,5.879215488938428,-0.02961209322410241,3.90960629488427,-5.080752175953961,50.84737872514309,-7.457530884294748,1.9696091940541776,7,-1.0499954223632812,-2.149993896484375,-2.4000015258789062,0.8000030517578125,-17.199996948242188,0,-0.10189981150958971,-1.7142810432583842,174.6999969482422,1.0454573828366127,176.1999969482422,1.4615420730776905,171.8000030517578,-0.10189981150958971 3091,2014-07-08,171.39999389648438,174.6999969482422,171.39999389648438,173.6999969482422,553794.0,-0.013241238296873181,-1.8695640636091633,2.3000030517578125,53.26086505824469,50.406791539275666,0.5578658863408066,0.07672822509402977,0.5069787475617886,1.6915413222189386,21.028575675364294,3.3000030517578125,-0.769717910660404,-0.2350059509277287,-4.044837468777047,3.5748255669215894,-2.1399217098523877,1.6699098079969303,-2.142288217697967,3.703640910439537,-55.297725148465865,1.9049157589246568,7,1.600006103515625,0.1500091552734375,0.02500152587890625,3.100006103515625,-13.599990844726562,1,-0.08576427929816688,-1.666692098369828,173.6999969482422,-1.7142810432583842,174.6999969482422,1.0454573828366127,176.1999969482422,-0.08576427929816688 3092,2014-07-09,170.89999389648438,172.0,170.3000030517578,171.60000610351562,600294.0,-0.002917152962689018,1.26666259765625,0.3043527296610563,56.64736825393466,52.94507182778891,1.3748933329407578,0.36715117410994935,0.6924657933714968,2.23454738099349,22.339949356331303,1.6999969482421875,-0.4181683636712137,-0.5900054931640568,-4.271477428235926,3.091466441907812,-2.4307414607000055,1.2507304743718919,-1.0549041837196285,9.523659588691064,-53.76197260714419,1.8407359675359354,7,2.3000106811523438,0.6500091552734375,0.6500053405761719,3.600006103515625,-12.699996948242188,2,-0.09245165802954292,-1.8695640636091633,171.39999389648438,-1.666692098369828,173.6999969482422,-1.7142810432583842,174.6999969482422,-0.09245165802954292 3093,2014-07-10,167.60000610351562,170.89999389648438,167.3000030517578,170.89999389648438,914183.0,-0.019309467003068348,1.181820703941406,4.714186066788735,47.05882792929788,53.0709523398984,4.786292355257501,3.466844891041376,3.6685718198567656,5.577949344088722,23.523355023715602,3.5999908447265625,-0.25590907686714104,-3.649993896484375,-7.690052071273499,0.39006427830474877,-5.670022983878937,-1.6299648090898131,9.0,3.225838207667129,-63.61454819085409,2.020029087394566,7,4.349998474121094,3.9499969482421875,4.574993133544922,6.899993896484375,-10.20001220703125,3,-0.08711220508248763,1.26666259765625,170.89999389648438,-1.8695640636091633,171.39999389648438,-1.666692098369828,173.6999969482422,-0.08711220508248763 3094,2014-07-11,167.39999389648438,168.6999969482422,166.5,168.10000610351562,830511.0,-0.0011933902132897911,1.3157937005091633,0.21212569589583294,41.798923003641114,52.891847204961145,4.8540079884753595,3.532958748774547,3.8484080969528804,5.815863215905097,24.372912369299748,2.1999969482421875,0.13171354990134887,-3.6500061035156364,-8.039704129159134,0.7396919221278608,-5.844855116337385,-1.4551570906938878,9.014012145996105,10.344761059556653,-52.36800888284548,2.1948490128217424,7,4.1500091552734375,4.1500091552734375,5.175006866455078,7.100006103515625,-7.79998779296875,4,-0.08422933906106123,1.181820703941406,167.60000610351562,1.26666259765625,170.89999389648438,-1.8695640636091633,171.39999389648438,-0.08422933906106123 3095,2014-07-14,170.89999389648438,171.0,168.0,168.39999389648438,787281.0,0.02090800554129224,1.222212175328345,-3.5713662917429594,48.356777915003484,53.40371307342152,1.28538145924594,-0.023371608928471233,0.4168433704895165,2.35214784073753,24.505528990736003,3.600006103515625,0.5422393136065011,-0.1150054931640625,-4.497395512927852,4.267384526599727,-2.306200503045943,2.076189516717818,5.1174519042969,53.65848212208897,-4.616125639281513,2.1911950098818918,7,0.6500091552734375,0.6500091552734375,1.7000045776367188,3.600006103515625,-10.899993896484375,0,-0.0819192539496515,1.3157937005091633,167.39999389648438,1.181820703941406,167.60000610351562,1.26666259765625,170.89999389648438,-0.0819192539496515 3096,2014-07-15,168.39999389648438,170.89999389648438,167.6999969482422,170.8000030517578,717858.0,-0.014628438205294914,1.4615447817692042,-0.960003662109375,46.818158803876564,53.3326566549986,3.564511229017313,2.4610412749435966,2.8448066888477115,4.85989311981362,24.672611089795875,3.1999969482421875,0.5828151296984458,-2.525005340576172,-7.049497753066873,1.9994870719145297,-4.787251546821523,-0.2627591343308211,7.236754072265654,34.54534357244318,-22.26522633300558,2.262246206245347,7,3.1500091552734375,3.1500091552734375,4.150001525878906,6.100006103515625,-8.199996948242188,1,-0.07066504945243235,1.222212175328345,170.89999389648438,1.3157937005091633,167.39999389648438,1.181820703941406,167.60000610351562,-0.07066504945243235 3097,2014-07-16,171.5,171.5,168.60000610351562,168.60000610351562,797277.0,0.01840858798024181,1.0,-1.208326180803245,52.8225697290087,51.89188808122192,0.4665356269915151,-0.5655755729715111,-0.29592298374112147,1.7985110789436476,24.762903734700426,3.100006103515625,0.6815119493293764,0.5100006103515682,-4.007984436980877,5.027985657684013,-1.7489919133146543,2.7689931340177907,3.771278050000035,100.0,42.75309566066704,2.2589925236662243,7,0.0500030517578125,0.0500030517578125,1.1249961853027344,3.0,-11.399993896484375,2,-0.0798833641296921,1.4615447817692042,168.39999389648438,1.222212175328345,170.89999389648438,1.3157937005091633,167.39999389648438,-0.0798833641296921 3098,2014-07-17,165.60000610351562,172.10000610351562,165.10000610351562,172.10000610351562,3943905.0,-0.034402296772503616,1.1538461538461537,-2.241384027697391,39.93174683523209,49.7294243586977,5.2576996126272775,5.373652020756651,5.545530137862613,7.680858826109215,24.702752897143263,7.0,0.6223442512359725,-5.239993286132801,-10.263052889170211,-0.21693368309539096,-7.751523087651492,-2.7284634846141103,9.320420824484415,7.142857142857142,-43.53614870494643,2.5115298015186984,7,4.549995422363281,5.25,7.024990081787109,8.899993896484375,-6.3000030517578125,3,-0.044686043976639334,1.0,171.5,1.4615447817692042,168.39999389648438,1.222212175328345,170.89999389648438,-0.044686043976639334 3099,2014-07-18,163.8000030517578,166.39999389648438,162.3000030517578,166.10000610351562,1492542.0,-0.01086958324526055,1.82760072190389,0.3538466233473558,36.1842177911493,46.98660614659872,5.977541069110487,7.146253477452518,7.322897594411302,9.47971399916031,24.84207202806924,4.0999908447265625,0.46428600618818905,-6.789996337890614,-12.665867074051107,-0.9141256017301203,-9.72793170597086,-3.852060969810367,10.531198626773175,15.306117682595488,-31.214960326370264,2.937935368080252,7,4.6999969482421875,5.650001525878906,8.649993896484375,10.699996948242188,-3.0,4,-0.03907209423708713,1.1538461538461537,165.60000610351562,1.0,171.5,1.4615447817692042,168.39999389648438,-0.03907209423708713 3100,2014-07-21,162.39999389648438,163.8000030517578,160.10000610351562,163.6999969482422,1224408.0,-0.008547064280768457,3.9332790804130005,0.5652179681954184,34.59119164893272,44.912197990008494,6.264898981054472,8.33569155508016,8.728669121609357,10.868825824968042,24.546453308659416,3.6999969482421875,-0.4523926355997503,-7.785005187988276,-14.709947223959091,-0.8600631520174602,-11.247476205973697,-4.322534170002854,10.968711891904746,19.16656494140625,-23.023592573161046,3.4624710179854126,7,3.70001220703125,5.95001220703125,9.650001525878906,12.100006103515625,-2.399993896484375,0,-0.01724130479188002,1.82760072190389,163.8000030517578,1.1538461538461537,165.60000610351562,1.0,171.5,-0.01724130479188002 3101,2014-07-22,163.5,164.0,163.10000610351562,163.39999389648438,896466.0,0.006773436852570258,-1.571478397349261,-0.07692759134711316,37.230770530925795,42.75479824300752,4.387861775266003,6.954289154536298,7.608640957737492,9.716306795807554,24.39792079575635,1.600006103515625,-1.212881342967023,-6.279998779296875,-13.780060090049773,1.2200625314560227,-10.03002943467331,-2.5299681239204403,8.541835819901763,28.333282470703125,-11.302147229808924,3.7500306553764444,7,2.600006103515625,4.850006103515625,8.149993896484375,11.0,-1.8000030517578125,1,-0.021406727828746197,3.9332790804130005,162.39999389648438,1.82760072190389,163.8000030517578,1.1538461538461537,165.60000610351562,-0.021406727828746197 3102,2014-07-23,161.5,163.5,161.3000030517578,163.1999969482422,931165.0,-0.012232415902140636,-1.095244323342416,-16.998931949954226,25.58141774834168,40.36841933401239,5.491766970725649,8.749165597316903,9.568189900006189,11.629276935382563,24.058633705799163,2.1999969482421875,-2.0548982164397103,-7.864998626708996,-16.229149516262396,0.4991522628444045,-12.047074071485696,-3.6829231819322956,9.347652848263152,11.666615804036457,-19.493162271058754,4.182075444776694,7,4.600006103515625,6.850006103515625,10.074996948242188,13.0,-2.5,2,-0.008049554500048406,-1.571478397349261,163.5,3.9332790804130005,162.39999389648438,1.82760072190389,163.8000030517578,-0.008049554500048406 3103,2014-07-24,163.6999969482422,164.89999389648438,161.5,161.8000030517578,1314816.0,0.01362227212533873,-1.7199951171875,-1.1176454748633438,32.14286775889147,39.295524306817974,2.9953709087258176,6.371797319534153,7.33312908817652,9.373319987051445,23.494631998439267,3.399993896484375,-2.6011811925378083,-5.345001220703125,-14.072566114785246,3.3825636733789963,-9.708783667744171,-0.9812187736620785,6.072891225546215,57.14282254236138,29.352573123309522,4.363782447041061,7,2.4000091552734375,4.6500091552734375,7.774997711181641,10.800003051757812,-4.0999908447265625,3,-0.02199139225313973,-1.095244323342416,161.5,-1.571478397349261,163.5,3.9332790804130005,162.39999389648438,-0.02199139225313973 3104,2014-07-25,161.89999389648438,163.89999389648438,161.6999969482422,163.0,893734.0,-0.010995742732523905,-1.9333292643229167,-0.578952440610996,31.329121717250004,37.40356250706758,4.395373659083447,7.8164704390028135,9.011953300513255,11.093554224106782,23.16224797124949,2.1999969482421875,-3.2836104476510286,-6.665003967285145,-15.867124934021092,2.5371169994508023,-11.266064450653118,-2.0639434839171713,6.905606070276747,37.499841053876374,12.104589636754902,4.601060483367967,7,4.20001220703125,6.45001220703125,9.325004577636719,12.600006103515625,-2.1999969482421875,4,-0.016059239918124635,-1.7199951171875,163.6999969482422,-1.095244323342416,161.5,-1.571478397349261,163.5,-0.016059239918124635 3105,2014-07-28,161.10000610351562,162.60000610351562,160.39999389648438,162.5,549240.0,-0.0049412465912769266,1.7500047683533921,1.2727146622277707,32.890389195360115,35.85603255056576,4.089049957804178,8.160636980977984,9.69831083027367,11.808311483621992,23.837348143939234,2.20001220703125,-3.5714682569642378,-6.909992218017578,-16.51895500403404,2.6989705679988845,-11.714473611025824,-2.1055108250093326,6.835034476920953,15.555826822916666,-12.063465640565818,4.804481393008235,7,5.0,7.25,10.124992370605469,13.399993896484375,0.1999969482421875,0,-0.0018622162656222185,-1.9333292643229167,161.89999389648438,-1.7199951171875,163.6999969482422,-1.095244323342416,161.5,-0.0018622162656222185 3106,2014-07-29,160.6999969482422,161.89999389648438,160.5,161.60000610351562,603358.0,-0.002482986592914238,-1.153831707689238,0.642866485013624,33.000013732903184,33.65352632877626,3.6676422373055857,8.068601983900294,10.10665045552875,12.194944344776246,24.19579594008993,1.399993896484375,-3.768318021112549,-6.735001373291027,-16.659403190027263,3.1894004434452086,-11.697202281659145,-1.7728004649229092,6.451540184502306,6.666734483506945,-22.28145004954795,4.962200908368112,7,5.4000091552734375,7.6500091552734375,9.875,13.800003051757812,0.8000030517578125,1,-0.0043559238427841596,1.7500047683533921,161.10000610351562,-1.9333292643229167,161.89999389648438,-1.7199951171875,163.6999969482422,-0.0043559238427841596 3107,2014-07-30,159.6999969482422,161.3000030517578,159.39999389648438,160.6999969482422,869332.0,-0.0062227754759826,-1.375002384176696,1.111099808419375,35.74006981577648,33.18778443772564,3.1489298415489486,8.554198910562093,11.106756091349098,13.095781557049406,24.794280491731886,1.9000091552734375,-4.45572317360444,-7.130001068115234,-17.40313200899152,3.143129872761051,-12.266566538553377,-1.9934355976770917,6.746387081579428,5.454600941051136,-25.64238455662665,5.136565470438142,7,3.1999969482421875,8.300003051757812,10.799999237060547,14.800003051757812,1.600006103515625,2,0.01252348176717999,-1.153831707689238,160.6999969482422,1.7500047683533921,161.10000610351562,-1.9333292643229167,161.89999389648438,0.01252348176717999 3108,2014-07-31,157.10000610351562,159.89999389648438,156.39999389648438,159.89999389648438,1132201.0,-0.016280468969383954,1.5000108991825614,2.79998779296875,32.890389195360115,32.82180348263795,4.935408571634895,10.171390942610515,13.654076182716125,15.569307118541218,27.07034152047661,3.5,-5.050449659794452,-8.774992370605474,-18.931008704591022,1.3810239633800734,-13.853000537598263,-3.6969842036126863,8.500811110305534,9.33349609375,-23.381042193313114,5.07800816699278,7,3.54998779296875,9.399993896484375,13.27499008178711,17.399993896484375,1.899993896484375,3,0.012094168190117216,-1.375002384176696,159.6999969482422,-1.153831707689238,160.6999969482422,1.7500047683533921,161.10000610351562,0.012094168190117216 3109,2014-08-01,155.39999389648438,157.39999389648438,154.6999969482422,157.10000610351562,1127291.0,-0.01082121031816563,1.3478358941697848,0.607149863760218,22.614858708018133,31.49109982253633,5.943606783287095,10.91075943346749,15.1548496936567,17.107733930670747,29.71390784866551,2.6999969482421875,-6.188173179306631,-9.510004425048834,-19.802135183727245,0.7821263336295772,-14.65606980438804,-4.363939045709628,8.912708052909636,8.860710595188658,-20.328621166830303,5.146065379339207,8,4.400001525878906,10.250007629394531,14.800003051757812,18.45000457763672,2.3000030517578125,4,0.02702710664087271,1.5000108991825614,157.10000610351562,-1.375002384176696,159.6999969482422,-1.153831707689238,160.6999969482422,0.02702710664087271 3110,2014-08-04,156.0,157.8000030517578,154.5,156.39999389648438,1164830.0,0.003861043288813093,1.0624940395582598,0.23528883782716403,26.515184793012395,30.300479184990397,4.85035702022256,9.398594610267821,14.393930565148708,16.375135095731594,32.052128177917275,3.3000030517578125,-6.505749501106948,-8.024998474121105,-18.1776987995365,2.1277018512942902,-13.101348636828789,-2.9486483114134217,6.774669149209728,20.270286989190993,-7.901095565113383,5.076350162707692,8,3.6999969482421875,9.550003051757812,14.299999237060547,17.25,-0.1999969482421875,0,0.02371792915539861,1.3478358941697848,155.39999389648438,1.5000108991825614,157.10000610351562,-1.375002384176696,159.6999969482422,0.02371792915539861 3111,2014-08-05,156.6999969482422,156.89999389648438,155.60000610351562,156.1999969482422,1150736.0,0.004487159924629447,1.8888813536333118,-1.2500190737773709,19.166679912134867,29.587730536522976,3.446810051973614,7.948360944258752,13.44757066215692,15.546866568901748,33.82186802126653,1.29998779296875,-6.559221730954846,-6.590001678466791,-16.62234813091598,3.4423447739823985,-11.606174904691386,-1.5738284522421964,4.585231754109799,32.352881778096915,12.719276279355718,5.016173226224597,8,3.0,8.850006103515625,14.025001525878906,15.950004577636719,-1.1999969482421875,1,0.029355495807922738,1.0624940395582598,156.0,1.3478358941697848,155.39999389648438,1.5000108991825614,157.10000610351562,0.029355495807922738 3112,2014-08-06,155.10000610351562,157.3000030517578,154.60000610351562,156.6999969482422,1082924.0,-0.010210535264113862,-1.0769280428186603,-3.199981689453125,23.350270320511825,28.610775265591904,4.5186776030419935,8.752721137758328,14.751737104940105,17.03033363868809,35.42901189599954,2.6999969482421875,-6.486976710742596,-7.3999931335449105,-17.397464936960404,2.5974786698705827,-12.398729035252643,-2.401257231837178,4.963881432413018,11.111236697994315,-9.685046207346844,4.998735901707744,8,4.0999908447265625,10.449996948242188,15.624992370605469,17.349990844726562,-1.4000091552734375,2,0.041263659862224245,1.8888813536333118,156.6999969482422,1.0624940395582598,156.0,1.3478358941697848,155.39999389648438,0.041263659862224245 3113,2014-08-07,153.0,155.60000610351562,153.0,154.89999389648438,1353127.0,-0.013539690656840131,-1.736857321832988,1.1875029802492918,23.000012969960807,27.685318738115324,5.521966593323782,10.227203099230849,16.55120723713125,18.99084141879132,36.44488288609502,2.600006103515625,-6.676589100606748,-8.769998931884771,-19.316554949851707,1.776557086082164,-14.043276940868225,-3.496720922901318,6.062387779461488,0.0,-20.60299109036756,5.2732780089834606,8,4.8000030517578125,11.800003051757812,17.724998474121094,19.449996948242188,1.399993896484375,3,0.05424838595920134,-1.0769280428186603,155.10000610351562,1.8888813536333118,156.6999969482422,1.0624940395582598,156.0,0.05424838595920134 3114,2014-08-08,153.3000030517578,153.8000030517578,151.10000610351562,153.0,1442772.0,0.001960804259854898,3.1538317076892377,-0.15789685025458167,25.92596180783461,26.91149347283471,4.329006460047879,9.29316801544283,15.915719953935707,18.575619055284193,37.427894744354454,2.6999969482421875,-6.346217875493892,-7.764996337890636,-18.60784756572417,3.0778548899428984,-13.186421951807404,-2.343570723973869,4.549907171811384,32.835790303149004,11.553282415563178,5.421425613916769,8,3.1999969482421875,10.550003051757812,18.099994659423828,19.149993896484375,0.3000030517578125,4,0.03718197543882451,-1.736857321832988,153.0,-1.0769280428186603,155.10000610351562,1.8888813536333118,156.6999969482422,0.03718197543882451 3115,2014-08-11,156.89999389648438,157.10000610351562,154.10000610351562,154.39999389648438,1447789.0,0.023483305760346962,1.0689480995075136,8.333248563145313,34.579420593666896,27.086983124030674,0.07888628193498448,4.838634017821391,12.01838411668703,14.87378593506591,38.880620527962726,3.8000030517578125,-6.351576647312356,-3.465005493164057,-13.404458108252186,6.474447121924072,-8.434731800708136,1.504720814380022,-5.79998779296875,93.54823625539288,70.135538778443,4.969726307544066,8,-0.6999893188476562,6.250007629394531,15.200008392333984,15.550003051757812,-3.29998779296875,0,0.005098808686287315,3.1538317076892377,153.3000030517578,-1.736857321832988,153.0,-1.0769280428186603,155.10000610351562,0.005098808686287315 3116,2014-08-12,156.5,158.1999969482422,156.1999969482422,156.5,1218004.0,-0.0025493557173001946,-5.666598850516251,0.0,37.37372958943043,27.268500876658894,-0.200642165375001,4.533852289682784,12.068345051197667,15.130256628690518,40.17244492546956,2.0,-6.215671472859839,-3.2699996948242074,-12.589611192106304,6.049611802457889,-7.929805443465256,1.3898060538168409,-5.399993896484375,76.05635013593235,49.04457421535413,4.659805748641053,8,-1.0,6.400001525878906,15.60000228881836,15.949996948242188,-0.5,1,-0.004472823950429361,1.0689480995075136,156.89999389648438,3.1538317076892377,153.3000030517578,-1.736857321832988,153.0,-0.004472823950429361 3117,2014-08-13,157.8000030517578,157.8000030517578,156.60000610351562,157.1999969482422,1168792.0,0.008306728765225646,2.999949137887188,100.0,34.39154549784844,27.43529602137982,-2.0098606760401196,2.271305690689246,10.41007930454822,13.718380044269452,41.779967465356115,1.3000030517578125,-6.105316331156615,-1.2849967956543082,-8.816900678562149,6.246907087253533,-5.050948737108229,2.480955145799612,-6.415997314453136,94.36627588356025,68.22608584184839,3.7659519414539253,8,-3.1500015258789062,3.8000030517578125,14.474998474121094,14.649993896484375,-5.1999969482421875,2,-0.014575430971337955,-5.666598850516251,156.5,1.0689480995075136,156.89999389648438,3.1538317076892377,153.3000030517578,-0.014575430971337955 3118,2014-08-14,158.1999969482422,158.89999389648438,156.89999389648438,157.3000030517578,955550.0,0.002534815518052902,-1.3529242810469249,1.499974568943594,39.428570930324824,29.303486268302787,-2.5003504049074934,1.3581283017393844,9.661979540108177,13.226863571295496,42.430281632010555,2.0,-5.982116624227672,-0.5150024414062386,-7.398474688234103,6.3684698054216256,-3.9567385648201707,2.9267336820076935,-6.543351562500021,91.02566610587269,63.58268577308398,3.4417361234139348,8,-3.1999969482421875,3.4000091552734375,14.175006866455078,14.200004577636719,-5.6999969482421875,3,-0.02844500686983109,2.999949137887188,157.8000030517578,-5.666598850516251,156.5,1.0689480995075136,156.89999389648438,-0.02844500686983109 3119,2014-08-15,157.39999389648438,159.1999969482422,157.39999389648438,158.60000610351562,895108.0,-0.005056909400697029,-1.999974568943594,-1.3333559391000644,39.42853655133929,30.738303130339112,-1.5497894329912754,1.74346291223668,10.119969876034418,13.961697210017235,42.49030558800364,1.8000030517578125,-5.965775814541672,-0.9950050354003963,-7.465820076637726,5.475810005836934,-4.2304125560190755,2.240402485218283,-5.308747600097689,64.70575915603786,34.281960917077285,3.2354075206186717,8,-2.2499923706054688,4.20001220703125,14.35000991821289,15.000007629394531,-5.0,4,-0.019059721196514,-1.3529242810469249,158.1999969482422,2.999949137887188,157.8000030517578,-5.666598850516251,156.5,-0.019059721196514 3120,2014-08-18,159.60000610351562,160.0,158.6999969482422,159.10000610351562,594777.0,0.013977206431647682,1.0000234752805297,-0.4166624281572657,47.150283236285865,33.84759238857811,-3.5597876836973796,-0.7136626769225529,7.664157065082975,11.710243509544114,42.03368355527656,2.600006103515625,-5.555003175640593,1.3450065612792912,-4.877354400356381,7.567367522914964,-1.766173919538545,4.4561870420971275,-6.940059754980496,89.47385328284551,53.72978733636333,3.1111804808178345,8,-4.0500030517578125,2.0,11.949996948242188,12.799995422363281,-9.300003051757812,0,-0.0375939835247151,-1.999974568943594,157.39999389648438,-1.3529242810469249,158.1999969482422,2.999949137887188,157.8000030517578,-0.0375939835247151 3121,2014-08-19,160.0,160.60000610351562,159.3000030517578,160.0,746975.0,0.0025062273257367984,1.1666497126290627,0.0,50.80214732812031,36.89780094497905,-3.8470019791635934,-1.4643923388283042,6.965827570483555,11.305319885561744,41.547283583820274,1.3000030517578125,-4.651798943507885,1.9200004577636776,-3.8625856054158305,7.702586520943186,-0.9712925738260765,4.811293489353432,-6.606048286318384,84.99984741210938,43.547934071484036,2.891293031589754,8,-4.149993896484375,1.600006103515625,11.550003051757812,11.849998474121094,-9.899993896484375,1,-0.039999961853027344,1.0000234752805297,159.60000610351562,-1.999974568943594,157.39999389648438,-1.3529242810469249,158.1999969482422,-0.039999961853027344 3122,2014-08-20,160.1999969482422,161.3000030517578,159.1999969482422,160.0,900359.0,0.0012499809265136275,-1.3333361590302208,100.0,59.50917258997769,40.95437423609204,-3.629128124493917,-1.8622546612092492,6.46689146934375,11.050411307567913,40.61395505227624,2.100006103515625,-3.935206855790369,2.18499755859375,-3.463391461285852,7.833386578473352,-0.6391969513460651,5.009192068533565,-5.941318707780482,74.99991330251527,28.2672314970346,2.8241945099398054,8,-3.9999923706054688,1.4000091552734375,11.350006103515625,10.800003051757812,-11.0,2,-0.026217209914174533,1.1666497126290627,160.0,1.0000234752805297,159.60000610351562,-1.999974568943594,157.39999389648438,-0.026217209914174533 3123,2014-08-21,160.10000610351562,161.39999389648438,159.6999969482422,160.60000610351562,675206.0,-0.0006241625882107416,-1.6153430831709665,-2.5000381475547417,65.9864559913139,45.40554025647863,-2.700024027453537,-2.156351859831318,6.305751165756703,11.054433735142084,40.20647704158726,1.6999969482421875,-3.0841496125500782,2.2650062561035043,-2.822139092115549,7.352151604322557,-0.27856641800602233,4.808578930213031,-4.855542389472475,67.50030517578125,15.317077281826144,2.543572674109525,8,-2.350006103515625,1.5,11.449996948242188,10.899993896484375,-10.800003051757812,3,-0.04684571963820372,-1.3333361590302208,160.1999969482422,1.1666497126290627,160.0,1.0000234752805297,159.60000610351562,-0.04684571963820372 3124,2014-08-22,159.3000030517578,160.5,158.8000030517578,160.10000610351562,616870.0,-0.004996895822980463,1.1250083446980172,1.600006103515625,61.07385162086463,48.349365926167266,-1.0721661984347293,-1.6454857341599052,6.8621809263453315,11.757632294048221,39.87690821293373,1.6999969482421875,-2.3542346359857333,1.5950027465820256,-3.177937143457598,6.367942636621649,-0.7914671984377719,3.981472691601823,-3.0706545085240577,22.22247339598863,-32.593124128264975,2.3864699450198055,8,-0.5000076293945312,-0.5500030517578125,11.200000762939453,11.550003051757812,-8.699996948242188,4,-0.042686772890697555,-1.6153430831709665,160.10000610351562,-1.3333361590302208,160.1999969482422,1.1666497126290627,160.0,-0.042686772890697555 3125,2014-08-25,160.8000030517578,161.3000030517578,159.6999969482422,161.3000030517578,497746.0,0.009416195676484884,5.4000244140625,0.6249976158233039,63.057359507208574,51.20310258369816,-2.191199913411822,-3.340376434876589,5.1245678348623755,10.155793681983624,39.1484057290583,2.0,-1.349424123503269,3.1100028991699276,-1.6197019922629465,7.839707790602802,0.7451504534534763,5.474855344886379,-3.743351252003947,76.92334779010875,18.470494014786865,2.3648524457164424,8,-1.8000030517578125,-2.8000030517578125,8.174999237060547,8.650001525878906,-6.4000091552734375,0,-0.052238861914509216,1.1250083446980172,159.3000030517578,-1.6153430831709665,160.10000610351562,-1.3333361590302208,160.1999969482422,-0.052238861914509216 3126,2014-08-26,160.0,160.8000030517578,159.39999389648438,160.6999969482422,671944.0,-0.004975143262281545,2.1110998084193753,1.399993896484375,66.44293927409097,54.76436855883622,-0.9415219954052532,-2.7357685401228764,5.717896007253614,10.825918102859902,38.4159564969744,1.4000091552734375,-0.41450171226793486,2.3449996948242244,-2.3005308909058044,6.990530280554253,0.022234401959224215,4.667764987689225,-2.248413464769243,46.15389129835145,-17.53192672407782,2.322765292865008,8,-0.850006103515625,-2.0,7.225006103515625,8.350006103515625,-7.100006103515625,1,-0.060624980926513694,5.4000244140625,160.8000030517578,1.1250083446980172,159.3000030517578,-1.6153430831709665,160.10000610351562,-0.060624980926513694 3127,2014-08-27,161.6999969482422,161.89999389648438,159.1999969482422,160.3000030517578,876740.0,0.01062498092651376,2.0000169543250483,-2.0,80.00002104662775,59.27230746064765,-2.2687056018527016,-4.509449835559906,3.8267171044117845,8.983852271117058,37.25150974615287,2.6999969482421875,0.19662379512519124,3.9449966430664176,-0.9644897719488483,8.854483058081684,1.4902534355587704,6.399739850574065,-3.3646652352108504,93.54846648717027,20.90600352456397,2.454743207507639,8,-2.0500030517578125,-3.6999969482421875,5.5250091552734375,6.6500091552734375,-11.5,2,-0.07173773075852041,2.1110998084193753,160.0,5.4000244140625,160.8000030517578,1.1250083446980172,159.3000030517578,-0.07173773075852041 3128,2014-08-28,159.0,161.60000610351562,158.89999389648438,161.3000030517578,907086.0,-0.016697569568331017,-1.1599965820521114,-1.6428664850136239,66.86391761326956,62.32068313419548,0.622129301468135,-1.7495100413826776,6.351796518478693,11.508670525234379,35.53182613497361,2.8000030517578125,0.7149177630845429,1.1500000000000057,-3.7796103844520417,6.079610384452053,-1.3148051922260322,3.6148051922260436,2.899993896484375,6.451533512829727,-68.28392473411007,2.4648051922260277,8,1.2999954223632812,-1.0,8.225006103515625,9.350006103515625,-8.5,3,-0.06163523931923154,2.0000169543250483,161.6999969482422,2.1110998084193753,160.0,5.4000244140625,160.8000030517578,-0.06163523931923154 3129,2014-08-29,159.60000610351562,160.1999969482422,158.3000030517578,159.60000610351562,809254.0,0.0037736232925511537,2.1667048142214083,-0.0,59.71227839069103,63.716460373573824,0.4101445075324648,-2.1278230470431367,5.573791097659125,10.751163433835757,33.532970356999385,1.899993896484375,1.2413490457501837,1.5400054931640739,-3.307305522776545,6.387316509104693,-0.8836500148062214,3.963661001134369,2.29998779296875,36.11128771791513,-34.74725852636368,2.423655507970308,8,0.49999237060546875,-2.100006103515625,7.625,8.75,-8.300003051757812,4,-0.06453635750538311,-1.1599965820521114,159.0,2.0000169543250483,161.6999969482422,2.1110998084193753,160.0,-0.06453635750538311 3130,2014-09-01,159.6999969482422,160.89999389648438,159.1999969482422,160.0,405380.0,0.0006265090282120411,-1.6153737807669284,-100.0,61.7647025824396,64.9345220684982,0.36412008638993143,-2.0410526025476656,5.238488510166206,10.473493288595478,31.499631524789585,1.6999969482421875,1.6330726287660013,1.4549964904785213,-3.343457229929811,6.253450210886854,-0.9442303697256591,3.8542233506827017,2.0559973144531227,38.888818246167276,-30.018764396450067,2.3992268602041666,9,0.40000152587890625,-2.8499908447265625,7.5250091552734375,8.650009155273438,-13.300003051757812,0,-0.05698178471271864,2.1667048142214083,159.60000610351562,-1.1599965820521114,159.0,2.0000169543250483,161.6999969482422,-0.05698178471271864 3131,2014-09-02,161.3000030517578,161.8000030517578,160.0,160.6999969482422,805173.0,0.010018823632377272,1.2499952316466079,-2.0,62.58993358581701,65.27682884581367,-1.1533779038252874,-3.4559566934283623,3.3814493462376163,8.672970521534722,29.210107541723136,2.100006103515625,2.156729125743311,2.8250022888183537,-2.1009227529225143,7.750927330559222,0.3620397679479197,5.287964809688788,-3.0,83.33354526149816,16.91736497867518,2.462962520870435,9,-1.2000045776367188,-4.8000030517578125,5.9250030517578125,7.0500030517578125,-15.699996948242188,1,-0.042777489303948535,-1.6153737807669284,159.6999969482422,2.1667048142214083,159.60000610351562,-1.1599965820521114,159.0,-0.042777489303948535 3132,2014-09-03,161.5,162.10000610351562,160.8000030517578,161.8000030517578,740674.0,0.0012399066612416298,1.8888662835054169,-0.5,62.04380944107155,64.83875700689785,-1.2846739172370292,-3.3222306447524375,2.979472211052496,8.234859706683693,26.580338984362793,1.3000030517578125,2.3882785044367836,2.7049995422363224,-2.1284265836709153,7.53842566814356,0.28828647928270357,5.121712605189941,-3.1299969482421943,84.21037837751017,20.04348046348376,2.416713062953621,9,-1.2999954223632812,-4.899993896484375,5.725006103515625,6.850006103515625,-12.0,2,-0.053250811786474506,1.2499952316466079,161.3000030517578,-1.6153737807669284,159.6999969482422,2.1667048142214083,159.60000610351562,-0.053250811786474506 3133,2014-09-04,161.3000030517578,162.10000610351562,160.0,160.89999389648438,725530.0,-0.0012383711965460176,1.0999900818627788,-1.3333502873709373,64.88554153014312,65.2622781079288,-1.0019190363331347,-2.6019386154747792,2.9613291217164317,8.18837224347223,23.6741134813427,2.100006103515625,2.511021753122577,2.0900024414062557,-2.019499864273513,6.199504747086024,0.035251288566371386,4.14475359424614,-2.780799877929695,78.94730501893294,14.235190341511824,2.05475115283989,9,-1.0999984741210938,-4.6999969482421875,4.149993896484375,6.6999969482421875,-17.100006103515625,3,-0.068815907585283,1.8888662835054169,161.5,1.2499952316466079,161.3000030517578,-1.6153737807669284,159.6999969482422,-0.068815907585283 3134,2014-09-05,159.0,161.5,158.1999969482422,161.3000030517578,710654.0,-0.014259163101316141,1.4444494679197726,-5.749876025176426,47.727246455216545,63.558932213263006,1.3980759317811646,0.1549325150758989,4.966835431686661,10.251561655218325,20.582475949430194,3.3000030517578125,2.391007055945437,-0.4950004577636662,-3.5284828948006464,2.538481979273314,-2.0117416762821563,1.021740760754824,3.100006103515625,20.512850608980752,-39.370632339742386,1.5167412185184963,9,1.1500015258789062,-2.399993896484375,4.5749969482421875,7.5,-14.0,4,-0.053459119496855334,1.0999900818627788,161.3000030517578,1.8888662835054169,161.5,1.2499952316466079,161.3000030517578,-0.053459119496855334 3135,2014-09-08,157.6999969482422,159.0,157.0,159.0,995001.0,-0.008176119822376204,2.076915853844619,0.5652179681954184,41.843955513566804,60.82571179542699,2.472062849458723,1.599974318754903,5.928597261372147,11.346302117926342,19.027569246347365,2.0,2.1367976444203407,-1.8350036621093864,-4.742907695025167,1.0729003708063942,-3.2889556785672767,-0.3810516456514961,4.4000091552734375,13.725413931556933,-41.205516319423396,1.4539520164578905,9,1.850006103515625,-1.0999908447265625,5.025001525878906,7.950004577636719,-9.300003051757812,0,-0.04058334825830645,1.4444494679197726,159.0,1.0999900818627788,161.3000030517578,1.8888662835054169,161.5,-0.04058334825830645 3136,2014-09-09,155.8000030517578,158.10000610351562,155.8000030517578,157.60000610351562,991401.0,-0.012048154300903113,-1.555554613656593,1.3846144817305774,36.07595792433952,55.94526033739497,4.150056886811797,3.631000623889406,7.461298039428925,13.021514181525049,17.988441390238144,2.3000030517578125,1.9700339671554161,-3.699997711181652,-6.773827180429095,-0.6261682419342094,-5.2369124458053875,-2.1630829765579165,6.096002807617197,0.0,-50.22806539212853,1.5369147346237244,9,3.1500015258789062,0.8000030517578125,6.8249969482421875,9.75,-12.300003051757812,1,-0.060333818813538054,2.076915853844619,157.6999969482422,1.4444494679197726,159.0,1.0999900818627788,161.3000030517578,-0.060333818813538054 3137,2014-09-10,155.5,155.89999389648438,155.10000610351562,155.89999389648438,966202.0,-0.0019255651211903535,3.0,0.22221845462637224,35.62498092651367,52.474267372199876,3.8868457843563533,3.952505324181999,7.395844094315748,13.140610313890534,16.96995822600718,0.79998779296875,1.6130366915524519,-3.885000610351568,-7.371079520958716,-0.39892169974442027,-5.628040065655142,-2.1419611550479942,6.03024569091798,5.714198521205357,-40.58047552773052,1.7430394553035808,9,3.100006103515625,1.100006103515625,7.125,10.050003051757812,-10.5,2,-0.06366555560440113,-1.555554613656593,155.8000030517578,2.076915853844619,157.6999969482422,1.4444494679197726,159.0,-0.06366555560440113 3138,2014-09-11,153.6999969482422,156.0,153.6999969482422,155.89999389648438,1160603.0,-0.011575582326416756,-1.0909147656732257,5.5000762951094835,33.529393813189344,49.565057974699684,5.426651413029504,5.689813730400317,8.66009236880842,14.71546861610085,16.512014901685863,2.3000030517578125,1.1907944303168279,-5.460003662109386,-9.755119058418103,-1.1648882658006698,-7.60756136026373,-3.3124459639550423,7.315829575683608,0.0,-47.3014756741491,2.1475576981543556,9,4.200004577636719,2.9000091552734375,8.675003051757812,11.850006103515625,-4.3000030517578125,3,-0.027325940348954747,3.0,155.5,-1.555554613656593,155.8000030517578,2.076915853844619,157.6999969482422,-0.027325940348954747 3139,2014-09-12,154.39999389648438,155.60000610351562,153.6999969482422,154.39999389648438,1010347.0,0.0045543068454185764,-1.7143106267029973,-0.0,30.24688160213549,46.063077865777004,4.37113334733732,5.010427783908028,7.469785447728668,13.7793378847457,16.157118764351225,1.9000091552734375,0.37520721999683815,-4.610006713867193,-9.350384614733258,0.13037118699887174,-6.980195664300226,-2.2398177634341607,5.884249669873071,13.207481984562722,-29.09342174185782,2.370188950433026,9,3.5000076293945312,2.20001220703125,6.9000091552734375,10.400009155273438,-7.1999969482421875,4,-0.06606215901200518,-1.0909147656732257,153.6999969482422,3.0,155.5,-1.555554613656593,155.8000030517578,-0.06606215901200518 3140,2014-09-15,153.60000610351562,154.5,152.5,153.8000030517578,962223.0,-0.0051812682939942345,1.500014305196601,-100.0,30.246910091722384,42.46940858865538,4.710165554187199,5.626327859699245,7.792296131414275,14.285047900624136,16.246142853805264,2.0,-0.11959828717823484,-5.109994506835932,-10.418538794092314,0.1985497804204499,-7.764266650464123,-2.455722363207741,6.025812801030298,19.642944725096868,-21.254738113930948,2.6542721436281935,9,3.6999969482421875,3.6999969482421875,6.5749969482421875,10.25,-2.5,0,-0.05598962084493553,-1.7143106267029973,154.39999389648438,-1.0909147656732257,153.6999969482422,3.0,155.5,-0.05598962084493553 3141,2014-09-16,153.60000610351562,153.89999389648438,151.8000030517578,153.60000610351562,1265217.0,0.0,6.000254323499491,-0.0,22.068967694478744,38.02775950570062,3.9147329014672323,5.399086333894246,7.37912179539228,14.005346518469423,16.6619599675974,2.0999908447265625,-0.5085104386516832,-4.789994812011713,-10.525535000900788,0.9455453768773623,-7.657764906456265,-1.9222247175671612,5.170714532484794,42.85724665850442,8.26346980113513,2.8677700944445412,9,3.3499984741210938,3.3499984741210938,6.0749969482421875,10.25,-0.8000030517578125,1,-0.033854244794279564,1.500014305196601,153.60000610351562,-1.7143106267029973,154.39999389648438,-1.0909147656732257,153.6999969482422,-0.033854244794279564 3142,2014-09-17,156.0,156.6999969482422,153.10000610351562,153.60000610351562,947728.0,0.015624959642690062,-1.1176454748633438,100.0,39.43660609707612,35.20010001313762,0.729201538730166,2.8125045162680635,4.601441902436363,11.319203542531852,16.855956521851382,3.5999908447265625,-0.9121649322253802,-2.1800010681152457,-7.943991297785431,3.583989161554939,-5.061996182950338,0.7019940467198467,1.7948201742064498,85.71433020060661,45.59606335384392,2.8819951148350955,9,0.6500015258789062,0.9500045776367188,3.200000762939453,7.850006103515625,0.399993896484375,2,-0.08012820512820518,6.000254323499491,153.60000610351562,1.500014305196601,153.60000610351562,-1.7143106267029973,154.39999389648438,-0.08012820512820518 3143,2014-09-18,152.60000610351562,154.3000030517578,151.39999389648438,152.1999969482422,2977112.0,-0.02179483266977167,-1.899987030128249,0.16667090522996325,29.41172774681135,33.165042378870375,3.090297136326882,5.925617302918795,7.682839255337711,14.427936480000255,17.28409796479044,4.600006103515625,-1.5851498125163914,-5.204994964599621,-11.402608180324847,0.9926182511256059,-8.30380157246222,-2.1061883567370216,4.355539673548009,22.641726718124264,-17.24052049975003,3.0988066078626098,9,2.5999908447265625,4.149993896484375,5.524997711181641,11.25,2.5999908447265625,3,-0.049803445606418806,-1.1176454748633438,156.0,6.000254323499491,153.60000610351562,1.500014305196601,153.60000610351562,-0.049803445606418806 3144,2014-09-19,152.5,154.3000030517578,152.0,153.60000610351562,1314443.0,-0.0006553479653715888,-1.1904727304433755,-2.7499523173755485,28.823519380025857,31.718327252921384,2.4264859432686308,5.7867535617832,7.462965942796586,14.388024448984169,17.449059723232367,2.3000030517578125,-2.3324559996382845,-4.965000915527355,-11.551197786210565,1.621195955155855,-8.258099350868974,-1.6719024801857358,4.1999969482421875,20.754820191109026,-18.4577638592989,3.2930984353416113,9,2.25,4.25,5.8000030517578125,11.350006103515625,2.600006103515625,4,-0.02032790887551228,-1.899987030128249,152.60000610351562,-1.1176454748633438,156.0,6.000254323499491,153.60000610351562,-0.02032790887551228 3145,2014-09-22,152.39999389648438,153.39999389648438,151.8000030517578,152.10000610351562,609600.0,-0.0006557777279713184,-2.5555593231833442,-0.27271466222777085,21.2902647845506,30.075472459611508,1.8948924369254883,5.507560999528778,7.122502606134674,14.370061133901913,18.00599656619035,1.5999908447265625,-3.1812478502473027,-4.645006561279303,-11.404786968114308,2.1147738455557032,-8.02489676469682,-1.2651163578617854,3.4520025634765545,18.867913664093784,-14.153793730456606,3.379890203417509,9,1.6500015258789062,4.350006103515625,5.975009918212891,11.45001220703125,-2.1999969482421875,0,-0.034120716249990246,-1.1904727304433755,152.5,-1.899987030128249,152.60000610351562,-1.1176454748633438,156.0,-0.034120716249990246 3146,2014-09-23,150.3000030517578,152.5,150.3000030517578,152.3000030517578,1045526.0,-0.013779468036940634,-1.1999969482421875,-6.666937945066124,17.81606121061978,28.096703602289963,3.5008100611390205,7.2134284838771805,8.829135210660468,16.282788546349025,18.646849315437507,2.1999969482421875,-3.700145843238829,-6.259997558593739,-13.501805542045133,0.981810424857656,-9.880901550319436,-2.6390935668680413,4.839672998046865,0.0,-25.450068614728426,3.620903991725697,9,3.1999969482421875,5.900001525878906,8.275001525878906,13.550003051757812,-0.600006103515625,1,0.0053227081537869925,-2.5555593231833442,152.39999389648438,-1.1904727304433755,152.5,-1.899987030128249,152.60000610351562,0.0053227081537869925 3147,2014-09-24,150.10000610351562,150.89999389648438,148.3000030517578,150.60000610351562,1390020.0,-0.001330651657893256,3.727361003218289,0.25,17.81606121061978,26.350777757560014,3.1896943463721925,6.851083310832507,8.52540198972531,16.290861142136237,20.00616336055671,2.5999908447265625,-4.075849234092431,-5.879994964599604,-13.245518434381154,1.4855285051819465,-9.562756699490393,-2.1972332297088144,4.168528806640609,30.000050862630207,10.849528322010883,3.682761734890778,9,2.399993896484375,5.099998474121094,8.625,13.75,1.1999969482421875,2,0.017987986931726985,-1.1999969482421875,150.3000030517578,-2.5555593231833442,152.39999389648438,-1.1904727304433755,152.5,0.017987986931726985 3148,2014-09-25,149.1999969482422,151.60000610351562,149.10000610351562,150.3000030517578,858376.0,-0.005996063415565467,-2.8461899619700457,2.20001220703125,19.374961256943948,25.142786608094287,3.7819640439032582,7.356424216029723,9.091040503650959,17.017311517102087,21.192180128552614,2.5,-4.241629256297983,-6.290003967285145,-14.10009198147651,1.52008404690622,-10.195047974380827,-2.3849599601894624,3.8748315902343506,14.999898274739584,-3.813959502441543,3.9050440070956838,9,3.3000030517578125,6.000007629394531,9.700008392333984,14.650009155273438,2.600006103515625,3,0.048257353187077356,3.727361003218289,150.10000610351562,-1.1999969482421875,150.3000030517578,-2.5555593231833442,152.39999389648438,0.048257353187077356 3149,2014-09-26,149.3000030517578,149.6999969482422,147.6999969482422,149.1999969482422,714398.0,0.0006702822088548999,3.4444745854667524,-0.09091413510889167,21.621618835134825,24.18442091291789,3.22118786062876,6.793509562780912,8.70896019652102,16.77130707730356,22.344009146025616,2.0,-4.402336503927586,-5.674997711181646,-13.699400401063798,2.3494049787005054,-9.687199056122722,-1.6627963662405705,2.8198603893749805,28.070297546546026,8.257000545741793,4.012201344941074,9,2.899993896484375,5.599998474121094,10.375,14.550003051757812,1.5999908447265625,4,0.03951770780901476,-2.8461899619700457,149.1999969482422,3.727361003218289,150.10000610351562,-1.1999969482421875,150.3000030517578,0.03951770780901476 3150,2014-09-29,150.60000610351562,152.89999389648438,149.5,151.39999389648438,1536907.0,0.008707320999230994,-1.26666259765625,-7.999389685688129,31.69014765567998,25.253440908606915,1.621388922033134,5.034947000117484,7.181306715846489,15.353736850399343,23.341859414621975,3.5999908447265625,-4.356004741174388,-3.9199951171875114,-11.847720358917798,4.007730124542775,-7.883857738052654,0.0438675036776317,-2.9000091552734375,55.769439561955124,32.06811313666022,3.963862620865148,9,1.5999908447265625,4.299995422363281,8.174991607666016,13.25,1.399993896484375,0,0.029880476876653628,3.4444745854667524,149.3000030517578,-2.8461899619700457,149.1999969482422,3.727361003218289,150.10000610351562,0.029880476876653628 3151,2014-09-30,154.39999389648438,154.8000030517578,151.0,151.0,1634094.0,0.02523232163985978,-1.2352999255010726,-4.250057221332113,46.89263491111099,26.081888554610792,-2.2944754569116412,0.7288939130627909,3.1576691154514265,11.437924530999823,24.5381790000986,4.1999969482421875,-4.227892962183375,0.22499313354492756,-7.032633001136674,7.482619268226529,-3.403819933795859,3.853806200885714,-6.6999969482421875,94.36607307879116,65.56439641203211,3.6288130673408,9,-3.149993896484375,0.5000076293945312,4.100006103515625,9.45001220703125,-0.5,1,-0.027202053848901175,-1.26666259765625,150.60000610351562,3.4444745854667524,149.3000030517578,-2.8461899619700457,149.1999969482422,-0.027202053848901175 3152,2014-10-01,152.89999389648438,154.89999389648438,152.89999389648438,154.0,1737763.0,-0.00971502629077603,-2.6363434595644333,-0.32353178770498425,47.70113783351238,28.114045230910904,-1.4309333363638927,1.6354168969852765,4.476453844626292,12.813798516604834,25.92326321466262,2.0,-4.078483130984296,-0.8450065612792912,-7.243516662757372,5.55350354019879,-4.044261612018346,2.3542484894597635,-4.915996704101559,72.22221044846025,38.134155518704176,3.199255050739047,10,-1.5999984741210938,2.0000076293945312,5.6750030517578125,10.95001220703125,3.100006103515625,2,-0.020928692452457764,-1.2352999255010726,154.39999389648438,-1.26666259765625,150.60000610351562,3.4444745854667524,149.3000030517578,-0.020928692452457764 3153,2014-10-02,150.1999969482422,153.6999969482422,150.1999969482422,152.89999389648438,1196758.0,-0.017658581138140006,-1.5925955229532007,2.454529060896102,39.175253677647504,29.264237930646644,0.997743792636868,3.6482383692757026,6.889201727249542,15.36312856141194,27.325087208875054,3.5,-3.893323226382961,-2.9900032043456974,-8.492115786680472,2.512109377989077,-5.741059495513099,-0.23894691317829597,-1.8010399536132695,34.7222369394247,-1.9241600447710638,2.7510562911673913,10,1.0999984741210938,4.700004577636719,8.625,13.650009155273438,6.8000030517578125,3,0.007323609359956684,-2.6363434595644333,152.89999389648438,-1.2352999255010726,154.39999389648438,-1.26666259765625,150.60000610351562,0.007323609359956684 3154,2014-10-03,150.5,151.1999969482422,149.8000030517578,150.60000610351562,651541.0,0.0019973572426981168,1.1538569885910137,0.037039339463229105,41.79892300364112,31.54297773276781,0.4293574253321424,2.8235509050867904,6.3575415744318775,14.88073921172355,28.131313976985428,1.399993896484375,-4.2229603022824165,-2.265000152587902,-7.156785021555891,2.6267847163800866,-4.710892587071896,0.1808922818960923,-1.7109807912597432,18.51853944966572,-19.440988541912592,2.445892434483992,10,0.7999954223632812,4.400001525878906,8.64999771118164,13.350006103515625,7.0,4,0.008637894031613413,-1.5925955229532007,150.1999969482422,-2.6363434595644333,152.89999389648438,-1.2352999255010726,154.39999389648438,0.008637894031613413 3155,2014-10-06,151.3000030517578,152.3000030517578,149.6999969482422,150.89999389648438,1305798.0,0.005315634895400656,1.166663487764405,-3.9998474214220323,44.16242789833772,34.47035180918091,-0.6069115880598304,1.6016076191948514,5.356191202729121,13.9107306057237,28.391974812979797,2.600006103515625,-4.055411477199584,-1.1449974060058707,-5.483549996537079,3.193555184525337,-3.3142737012714747,1.0242788892597332,-2.1443253617529194,30.769366202349268,-6.299207232404719,2.1692762952656026,10,-7.62939453125e-06,3.5999984741210938,7.499996185302734,12.550003051757812,6.0,0,-0.0026438145882693442,1.1538569885910137,150.5,-1.5925955229532007,150.1999969482422,-2.6363434595644333,152.89999389648438,-0.0026438145882693442 3156,2014-10-07,146.39999389648438,150.89999389648438,146.0,150.89999389648438,1541615.0,-0.03238604796060185,1.1777750651041667,-11.249742513827961,28.37837652072308,35.64394239919239,4.114373534018284,6.072630785073045,10.006658621585728,18.67438355748567,28.617540033600175,5.3000030517578125,-3.9968501042605453,-5.575006103515619,-10.393337034735481,-0.7566751722957576,-7.98417156912555,-3.1658406379056885,8.5,4.494316525794229,-25.329475886812585,2.409165465609936,10,4.0500030517578125,7.6500091552734375,12.075008392333984,17.45001220703125,7.4000091552734375,1,0.038251409405626324,1.166663487764405,151.3000030517578,1.1538569885910137,150.5,-1.5925955229532007,150.1999969482422,0.038251409405626324 3157,2014-10-08,145.60000610351562,146.3000030517578,144.0,145.6999969482422,980939.0,-0.005464397720770453,2.5384579269223093,0.022220187717013888,32.14286270363861,37.062598115491795,4.703534888909417,6.42217577091273,10.574901661158066,19.33357551053288,28.79167277813223,2.399993896484375,-3.864130753167899,-5.879994201660168,-11.18325863417823,-0.5767297691421049,-8.531626417919199,-3.2283619854011363,9.121987915039057,16.494913473200366,-13.6492312115865,2.651632216259034,10,3.8499908447265625,7.4499969482421875,12.699993133544922,18.25,7.5999908447265625,2,0.057005408276341596,1.1777750651041667,146.39999389648438,1.166663487764405,151.3000030517578,1.1538569885910137,150.5,0.057005408276341596 3158,2014-10-09,149.5,150.0,147.5,147.6999969482422,1702913.0,0.026785671243115372,-1.2727304253740142,-18.00167862047917,43.58974191773033,39.50350068022464,0.950530089835695,2.3098211138578506,6.567521506010763,15.302857705824408,28.070709390260873,4.399993896484375,-3.338083792590396,-1.7700004577636719,-7.03561747445562,3.495616558928276,-4.40280896610966,0.8628080505823164,4.793114257812505,66.26503587652519,33.49015013471505,2.6328085083459754,10,-0.0500030517578125,3.5500030517578125,8.900005340576172,14.350006103515625,4.1999969482421875,3,0.04347826086956519,2.5384579269223093,145.60000610351562,1.1777750651041667,146.39999389648438,1.166663487764405,151.3000030517578,0.04347826086956519 3159,2014-10-10,144.1999969482422,148.1999969482422,143.5,148.1999969482422,3311250.0,-0.03545152542981811,1.3499984741210938,-2.2222184546263724,35.66433641052345,39.94507720854058,6.091616954277754,7.174316121396828,11.751142587959237,20.377718672671477,27.61721246289265,6.0,-2.9137575165021588,-6.560003662109381,-12.483871992885383,-0.636135331333378,-9.521937827497396,-3.598069496721365,9.68139273925783,7.954508016930315,-25.481543767417126,2.961934165388004,10,5.0,8.300003051757812,14.200008392333984,19.650009155273438,7.9000091552734375,4,0.08876562637065888,-1.2727304253740142,149.5,2.5384579269223093,145.60000610351562,1.1777750651041667,146.39999389648438,0.08876562637065888 3160,2014-10-13,145.0,146.6999969482422,142.8000030517578,143.10000610351562,1764081.0,0.0055478714888250735,-2.1199951171875,-0.47499847412109375,40.29303578884297,39.211788417177466,4.932411129819997,6.004859655846701,10.822311178222293,19.372503545219416,26.842865365277767,3.899993896484375,-2.482521178398599,-5.330000305175787,-11.622886791774562,0.9628861814229879,-8.476443548475174,-2.1835570618763995,8.258506306250013,27.160486850111425,-10.071049874895607,3.146443243299387,10,3.8499984741210938,5.900001525878906,13.375003814697266,18.850006103515625,10.5,0,0.0862068965517242,1.3499984741210938,144.1999969482422,-1.2727304253740142,149.5,2.5384579269223093,145.60000610351562,0.0862068965517242 3161,2014-10-14,148.39999389648438,148.60000610351562,144.5,144.5,1659349.0,0.02344823376885774,-1.1025705231034078,2.052634960407331,47.21309474257172,39.15756140707295,0.6613620066064811,2.313957106147029,7.307774541838967,15.7402769530093,25.60887900696338,4.100006103515625,-2.049439154654692,-1.6700057983398438,-7.8221466675013005,4.482135070821613,-4.746076232920586,1.4060646362408988,4.021832149406265,77.7776835876819,37.99427976451981,3.076070434580729,10,-0.149993896484375,2.0500106811523438,9.675010681152344,15.45001220703125,5.4000091552734375,1,0.059973109981942496,-2.1199951171875,145.0,1.3499984741210938,144.1999969482422,-1.2727304253740142,149.5,0.059973109981942496 3162,2014-10-15,143.5,148.8000030517578,142.89999389648438,148.39999389648438,2018135.0,-0.03301882815374202,1.0701742175202646,-1.256410657693963,41.739131203972065,39.44243668777567,4.568130898142783,6.566114806045988,12.085506096684298,20.36441373204096,25.975473271160542,5.9000091552734375,-2.0312177646257794,-5.944999694824219,-12.100347723329861,0.21034833368142358,-9.022673709077026,-2.867325680571412,8.152080206360012,9.722183957495778,-31.824867237271114,3.077674014252821,10,4.0500030517578125,6.25,14.275005340576172,20.350006103515625,8.100006103515625,2,0.07177702475092551,-1.1025705231034078,148.39999389648438,-2.1199951171875,145.0,1.3499984741210938,144.1999969482422,0.07177702475092551 3163,2014-10-16,145.0,145.89999389648438,139.89999389648438,144.0,2854170.0,0.010452961672473782,3.2857329700272477,-0.20408188686060924,44.01113424724608,39.68823793706511,2.517704308850398,4.708979698353801,10.545852932540214,18.607252009538513,26.04492844619482,6.0,-2.5596867473385316,-4.064999389648449,-10.337502820564623,2.2075040412677254,-7.201251105106536,-0.9287476741903617,5.943914033991831,57.3033804183647,13.471152987462226,3.1362517154580907,10,1.0999984741210938,3.2999954223632812,12.600006103515625,18.850006103515625,7.8000030517578125,3,0.0565517030913254,1.0701742175202646,143.5,-1.1025705231034078,148.39999389648438,-2.1199951171875,145.0,0.0565517030913254 3164,2014-10-17,149.39999389648438,150.0,143.10000610351562,144.8000030517578,2170011.0,0.030344785492995685,1.379306988258631,4.5999908447265625,48.46152160763597,40.165915015876024,-2.296205213054691,0.06833687781707454,6.146845148355396,13.957104235089446,25.673316304243897,6.899993896484375,-2.9452394130243533,0.4899948120117301,-5.574880972995857,6.554870597019317,-2.5424430804920632,3.5224327045155235,-9.5,94.05934909973199,49.5998925406468,3.0324378925038,10,-4.0,-1.0999984741210938,7.850009918212891,14.45001220703125,5.100006103515625,4,0.02878181544463243,3.2857329700272477,145.0,1.0701742175202646,143.5,-1.1025705231034078,148.39999389648438,0.02878181544463243 3165,2014-10-20,147.1999969482422,149.39999389648438,145.8000030517578,149.39999389648438,1074577.0,-0.014725549117267756,2.2727234895511828,-0.4782611580117095,40.374330132657704,41.49879875053543,-0.8257970129354248,1.9592398357042669,8.206228162836595,15.893211631189729,25.220109772434352,3.5999908447265625,-3.0043447967941006,-1.4500022888183537,-7.327881551397439,4.427876973760732,-4.3889419201078965,1.4889373424711891,-7.3000030517578125,72.27721426046284,32.720708795793676,2.9389396312895393,10,-2.25,1.0999984741210938,10.050006866455078,16.650009155273438,5.600006103515625,0,0.03328810636454271,1.379306988258631,149.39999389648438,3.2857329700272477,145.0,1.0701742175202646,143.5,0.03328810636454271 3166,2014-10-21,151.10000610351562,151.1999969482422,145.8000030517578,146.10000610351562,1396247.0,0.02649462796283042,1.0769280428186603,-2.2727304253740144,47.73870810924376,43.231670462269335,-4.457780649144553,-1.9792386791842773,4.220919337895452,11.728554885833518,24.116554783721146,5.399993896484375,-3.0785131626895748,2.410006713867176,-3.5257542719567994,8.345767699691152,-0.5578737790447974,5.37788720677915,-10.998012084960948,99.11512550688198,61.05961854788761,2.967880492911984,10,-5.550010681152344,-2.8000106811523438,6.1999969482421875,12.75,0.1999969482421875,1,0.02911974664958006,2.2727234895511828,147.1999969482422,1.379306988258631,149.39999389648438,3.2857329700272477,145.0,0.02911974664958006 3167,2014-10-22,152.8000030517578,153.60000610351562,150.89999389648438,151.5,1372054.0,0.011250806615305864,-1.1599965820521114,0.2600006103515625,53.35052438339528,44.316201847343216,-5.620062253292616,-3.6539259381451643,2.4117087428339232,9.76312541786433,22.20640948970118,2.70001220703125,-3.2403644695616265,3.97500381469726,-2.2132276268514772,10.163235256245997,0.8808880939228914,7.0691195354716285,-12.254088916015633,94.16056686907748,53.38319887701089,3.0941157207743686,10,-6.0500030517578125,-4.500007629394531,4.150001525878906,10.349998474121094,-1.4000091552734375,2,0.006544502487092707,1.0769280428186603,151.10000610351562,2.2727234895511828,147.1999969482422,1.379306988258631,149.39999389648438,0.006544502487092707 3168,2014-10-23,156.39999389648438,156.8000030517578,152.1999969482422,152.6999969482422,1816753.0,0.02356014903682402,1.0444402247442466,2.8461448173057735,57.00712270538125,46.68762254677186,-9.094771227275373,-7.04821995890515,-1.2708102610543506,5.92232810685806,20.717154620942598,4.600006103515625,-2.479162037590072,7.214994812011724,0.15815173101665891,14.27183789300679,3.6865732715141917,10.743416352509257,-15.0708342426758,97.08022449359186,51.27776067172765,3.5284215404975394,10,-8.049995422363281,-8.049995422363281,0.4000091552734375,6.500007629394531,-8.0,3,-0.030690460232023375,-1.1599965820521114,152.8000030517578,1.0769280428186603,151.10000610351562,2.2727234895511828,147.1999969482422,-0.030690460232023375 3169,2014-10-24,155.1999969482422,156.39999389648438,154.5,156.39999389648438,903384.0,-0.007672615058005872,2.1666645473850186,-0.32432376702696686,54.58823140813951,48.27597761558259,-6.895464433221974,-5.674480457451693,-0.14319665795710534,6.883272905678609,18.789775586434466,1.899993896484375,-1.788909144591372,5.719998168945324,-1.832929318860181,13.272925656750829,1.9435344250425715,9.496461912848076,-12.633169822597665,85.45448996803977,36.19100864832874,3.776463743902753,10,-6.849998474121094,-6.849998474121094,0.7750015258789062,6.4000091552734375,-9.699996948242188,4,-0.015463878503069517,1.0444402247442466,156.39999389648438,-1.1599965820521114,152.8000030517578,1.0769280428186603,151.10000610351562,-0.015463878503069517 3170,2014-10-27,155.10000610351562,157.3000030517578,153.5,157.3000030517578,1123153.0,-0.0006442709194118823,2.454553020897634,1.8333354526149817,61.53849267253382,49.86768849668949,-5.824645400923629,-5.502174612016859,-0.18916726844963705,6.774734120597543,18.249328125926528,3.8000030517578125,-1.6034900747914662,5.395007324218739,-2.5560198280851125,13.34603447652259,1.4194937480667988,9.370520900370678,-11.394524903782042,80.86959175441577,24.87142897558556,3.975513576151931,10,-6.500007629394531,-6.500007629394531,0.649993896484375,6.5,-8.900009155273438,0,-0.003868511153475862,2.1666645473850186,155.1999969482422,1.0444402247442466,156.39999389648438,-1.1599965820521114,152.8000030517578,-0.003868511153475862 3171,2014-10-28,150.1999969482422,156.0,147.1999969482422,156.0,5250557.0,-0.031592578739185306,2.0344822143122103,2.636368680598423,55.502385008704444,51.39693891943753,-0.7179550596503645,-0.9833698293788302,4.492037516421249,11.41484619945274,18.752354028577173,8.800003051757812,-0.776379847157898,0.7049980163574219,-6.939876441429448,8.349872474144291,-3.1174392125359986,4.527435245250842,-5.135063563306176,29.702952347283784,-29.999461181700156,3.822437228893431,10,-1.5999984741210938,-1.5999984741210938,5.200000762939453,11.400009155273438,-4.5999908447265625,1,0.01731029398363826,2.454553020897634,155.10000610351562,2.1666645473850186,155.1999969482422,1.0444402247442466,156.39999389648438,0.01731029398363826 3172,2014-10-29,149.6999969482422,151.0,149.3000030517578,150.89999389648438,2900273.0,-0.0033288948745604507,1.4285511874529977,0.20689591669757884,50.26041283789396,52.0913032072873,0.8426121187513615,-0.7751393728758558,4.756464344368283,11.650999689664047,19.32253705865196,1.6999969482421875,-0.1389934472360892,0.36499786376953125,-7.111921505541574,7.841917233080636,-3.373461820886007,4.1034575484250695,-3.4115565966239956,24.752460289403157,-32.710370846653234,3.738459684655548,10,0.5000076293945312,-1.0999984741210938,5.150005340576172,11.500007629394531,-4.399993896484375,2,0.010688083741703824,2.0344822143122103,150.1999969482422,2.454553020897634,155.10000610351562,2.1666645473850186,155.1999969482422,0.010688083741703824 3173,2014-10-30,151.3000030517578,153.1999969482422,149.60000610351562,151.0,2474284.0,0.010688083741703824,-1.3225815978460433,-0.2500031789224724,60.2305617436012,53.398974333505656,0.25729896067525715,-2.412184320185588,2.9378437679840204,9.81612656631296,18.902164979913792,3.5999908447265625,0.09844208146711253,1.910003662109375,-5.6097675281083355,9.429774852327085,-1.8498819329994944,5.669889257218244,-4.100006103515625,40.594095305432425,-22.17567949305124,3.759885595108857,10,0.25,-2.7000045776367188,2.549999237060547,8.900001525878906,-2.8000030517578125,3,0.0006608780086565513,1.4285511874529977,149.6999969482422,2.0344822143122103,150.1999969482422,2.454553020897634,155.10000610351562,0.0006608780086565513 3174,2014-10-31,151.8000030517578,153.3000030517578,150.89999389648438,153.3000030517578,1344725.0,0.0033046925969257845,2.20001220703125,-4.999949137887188,59.883731503696936,55.56668559695446,0.149235953634701,-2.9616426705957792,2.246322417208944,9.09774975443463,18.33796211563129,2.4000091552734375,1.0172658628866316,2.34500350952149,-5.237380089841963,9.927387108884943,-1.4461882901602507,6.136195309203231,-3.590005493164057,45.54458736331306,-20.831898698479527,3.791191799681729,10,-0.25,-3.2000045776367188,2.049999237060547,8.400001525878906,-4.0,4,-0.022397951824244533,-1.3225815978460433,151.3000030517578,1.4285511874529977,149.6999969482422,2.0344822143122103,150.1999969482422,-0.022397951824244533 3175,2014-11-03,150.89999389648438,152.5,150.39999389648438,152.3000030517578,1440258.0,-0.0059289139471662144,1.3333361590302208,0.9333394368489584,53.91849604754237,56.25332870120986,1.8207560239805218,-2.206253498612398,2.892046399675422,9.768737959317036,18.25331160598856,2.100006103515625,1.7958296373838323,1.4649948120117244,-6.0989854872327385,9.028975111256187,-2.316995337610507,5.246984961633956,-1.7809957885742165,42.045405285434626,-21.943388871849358,3.7819901496222346,11,1.350006103515625,-2.2999954223632812,2.650005340576172,9.000007629394531,-5.899993896484375,0,-0.03578524927037907,2.20001220703125,151.8000030517578,-1.3225815978460433,151.3000030517578,1.4285511874529977,149.6999969482422,-0.03578524927037907 3176,2014-11-04,152.0,153.1999969482422,151.10000610351562,151.89999389648438,2780101.0,0.007289636501047303,-1.4706040750381473,-0.07143246395134657,65.12455187498439,57.56155397805309,0.9631222315724983,-3.0200496640767085,1.5710849162309728,8.466136475712915,17.1050940493037,2.3000030517578125,2.13133064020559,2.285000610351574,-5.2203029198550155,9.790304140558163,-1.4676511547517066,6.037652375454854,-2.062901397705076,67.49992370605469,-3.2147131352006113,3.75265176510329,11,0.25,-3.4000015258789062,1.5499992370605469,5.049995422363281,-8.699996948242188,1,-0.03815791481419617,1.3333361590302208,150.89999389648438,2.20001220703125,151.8000030517578,-1.3225815978460433,151.3000030517578,-0.03815791481419617 3177,2014-11-05,153.89999389648438,154.1999969482422,151.89999389648438,153.10000610351562,1444756.0,0.012499959845291952,2.2857329700272477,7.999389685688129,65.61402437979716,58.517876386321525,-0.8542639177195781,-4.496905625230596,-0.5871462538754599,6.372538782645989,15.350664359528409,2.3000030517578125,3.102893601490763,3.7699951171875057,-3.695039582089322,11.235029816464333,0.03747776754909182,7.5025124668259195,-3.5,93.4781815467799,20.196850341342824,3.732517349638415,11,-1.649993896484375,-5.299995422363281,-0.8249931335449219,2.4000015258789062,-12.0,2,-0.05393104692747064,-1.4706040750381473,152.0,1.3333361590302208,150.89999389648438,2.20001220703125,151.8000030517578,-0.05393104692747064 3178,2014-11-06,156.0,156.3000030517578,153.5,153.8000030517578,1319287.0,0.01364526437166802,1.0,2.7500381475547417,62.59542562683309,59.407564632843034,-3.3715282451920245,-6.413819757998851,-2.839269381199813,4.114722103384054,14.969801392146625,2.8000030517578125,3.5567574064595817,5.545001220703114,-2.357690464790096,13.447692906196323,1.5936553779565088,9.496347063449718,-4.910005187988276,94.91521040285727,23.25991397075613,3.951345842746602,11,-3.75,-7.400001525878906,-2.9000015258789062,0.29999542236328125,-16.199996948242216,3,-0.06858972402719354,2.2857329700272477,153.89999389648438,-1.4706040750381473,152.0,1.3333361590302208,150.89999389648438,-0.06858972402719354 3179,2014-11-07,157.0,159.0,156.10000610351562,156.8000030517578,1228549.0,0.0064102564102563875,-2.6250131130968843,0.0909078298503943,69.59999414062858,60.3032870181869,-4.569922597032075,-6.751879974220856,-4.002245590567895,2.9579309737034123,13.913910717936579,3.0,3.6620283688610584,5.90500106811524,-1.9377902526097728,13.747792388840253,1.9836054077527479,9.826396728477732,-5.289004364013664,76.74420255140967,4.9541073680859995,3.921395660362504,11,-3.9000015258789062,-7.5500030517578125,-3.9000015258789062,-0.7000045776367188,-16.699996948242216,4,-0.05414012738853502,1.0,156.0,2.2857329700272477,153.89999389648438,-1.4706040750381473,152.0,-0.05414012738853502 3180,2014-11-10,157.5,157.60000610351562,155.0,155.89999389648438,1032120.0,0.0031847133757962887,1.8888662835054169,8.000152590218967,64.81479650008689,61.337999406118286,-5.245278859341141,-6.60609350639038,-4.665995469600972,2.2753114410147077,12.55399534585418,2.600006103515625,3.3000275180111487,5.78000106811524,-2.009763623688883,13.569765759919363,1.8851187222131784,9.674883414017302,-4.914323840332031,81.0126435582751,12.155225315167058,3.8948823459020656,11,-3.3499984741210938,-8.050003051757812,-4.400001525878906,-1.2000045776367188,-12.800003051757812,0,-0.06158728221106147,-2.6250131130968843,157.0,1.0,156.0,2.2857329700272477,153.89999389648438,-0.06158728221106147 3181,2014-11-11,157.3000030517578,158.5,156.8000030517578,157.8000030517578,841240.0,-0.0012698218936011418,-1.26666259765625,-0.31249880791165197,61.19402645159625,62.55284536319632,-4.39434456393721,-6.01345602048093,-4.687029420706324,2.2721079334560272,11.844250102288884,1.6999969482421875,3.127496850469811,5.135003662109369,-2.8700679628635157,13.140075287082254,1.132467849622941,9.137539474595798,-3.9446080312499987,76.05640159378989,9.970062189884914,4.002535812486439,11,-3.0,-7.850006103515625,-4.200004577636719,-1.5000076293945312,-12.300003051757812,1,-0.07819455062382064,1.8888662835054169,157.5,-2.6250131130968843,157.0,1.0,156.0,-0.07819455062382064 3182,2014-11-12,153.8000030517578,157.60000610351562,153.3000030517578,157.5,1668511.0,-0.02225047636425259,1.205124593588976,7.399993896484375,43.5000278472688,60.69389715249272,-0.2811646617885799,-1.7942319057284521,-1.45973529001526,5.575233133667155,10.451233080224192,4.3000030517578125,2.5570852591313837,1.1200035095214957,-5.787994678447802,8.028001697490794,-2.333995584463139,4.5740026035061305,5.1999969482421875,8.771934521021,-51.18824047584618,3.453999093984645,11,0.899993896484375,-4.350006103515625,-1.5500030517578125,0.5,-6.4000091552734375,2,-0.06827047978969458,-1.26666259765625,157.3000030517578,1.8888662835054169,157.5,-2.6250131130968843,157.0,-0.06827047978969458 3183,2014-11-13,153.1999969482422,155.89999389648438,152.8000030517578,154.6999969482422,1503065.0,-0.0039012099584530002,-1.6956585197569196,0.4054057397838199,44.845367311624976,59.02296779781805,0.6891724215130353,-0.5780407821079905,-1.138582297586595,5.9680865259766165,8.45233726380842,3.0999908447265625,2.5852369057004125,0.10999755859376137,-5.7766169079581005,5.996612025145623,-2.8333096746821695,3.0533047918696923,5.686003112792974,6.451517634984976,-48.206626151859936,2.9433072332759322,11,1.5,-3.75,-1.9499969482421875,-0.149993896484375,-4.1999969482421875,3,-0.07375981251210773,1.205124593588976,153.8000030517578,-1.26666259765625,157.3000030517578,1.8888662835054169,157.5,-0.07375981251210773 3184,2014-11-14,153.6999969482422,154.1999969482422,152.1999969482422,153.5,888851.0,0.0032637076368149387,2.3333418104599266,-0.133331298828125,46.46462933921078,58.19476038578121,0.54426481879878,-0.7793348391653581,-1.8432273951582374,5.239384324384588,7.673578937484662,2.0,2.9661352178486027,0.39499740600587074,-5.2325578655651555,6.022552677576897,-2.4187802297796566,3.208775041791398,4.9425632324218896,23.80951227605316,-26.395697333183858,2.8137776357855198,11,1.350006103515625,-4.25,-2.4499969482421875,-0.649993896484375,-3.6999969482421875,4,-0.09043587620346649,-1.6956585197569196,153.1999969482422,1.205124593588976,153.8000030517578,-1.26666259765625,157.3000030517578,-0.09043587620346649 3185,2014-11-17,152.10000610351562,153.1999969482422,150.8000030517578,153.0,1128890.0,-0.010409830035750467,2.692332973379032,-4.500038147554742,55.75759817634519,57.15398775259907,2.6064774253871406,1.271779368390355,-0.42878362419318705,6.587870313512667,6.976327153941883,2.899993896484375,2.785461315618079,-1.4499938964843864,-6.336279648041568,3.4362918550727954,-3.8931367722629773,0.9931489792942045,6.156000283203127,16.883163207676162,-34.43181411277581,2.4431428757785927,11,2.7999954223632812,-2.6500091552734375,-1.2500076293945312,0.6999969482421875,-0.4000091552734375,0,-0.07758055606997838,2.3333418104599266,153.6999969482422,-1.6956585197569196,153.1999969482422,1.205124593588976,153.8000030517578,-0.07758055606997838 3186,2014-11-18,155.5,155.6999969482422,152.39999389648438,152.5,1394056.0,0.022353673636084093,-1.0624940395582598,-3.3333559391000644,64.9484544191084,57.080035534744766,-0.2736027619449999,-1.877960542764356,-3.917390093699737,2.9535890331042083,6.533974635597907,3.5999908447265625,2.6781364561431644,1.7300003051757926,-3.0875559154695225,6.547556525821108,-0.6787778051468649,4.13877841549845,2.1595261199218783,69.11757116090162,13.846004589813376,2.408778110322651,11,-0.5999984741210938,-6.0500030517578125,-5.625,-3.0499954223632812,-5.1999969482421875,1,-0.06945339583124,2.692332973379032,152.10000610351562,2.3333418104599266,153.6999969482422,-1.6956585197569196,153.1999969482422,-0.06945339583124 3187,2014-11-19,153.8000030517578,155.6999969482422,153.5,155.6999969482422,1217816.0,-0.010932456258792245,1.3157937005091633,-0.633331298828125,56.41025641025641,56.39279451068069,1.5765052487654145,-0.10456600248517134,-2.31791535613047,4.413421428339518,6.70770949111673,2.1999969482421875,2.88651796372406,-0.01999664306640625,-4.815872819521815,4.775879533389002,-2.4179347312941104,2.377941445161298,3.310761222710937,58.82363500911041,1.625429040486111,2.397938088227699,11,1.0999984741210938,-4.350006103515625,-4.450000762939453,-1.3499984741210938,-5.5,2,-0.05721718385659835,-1.0624940395582598,155.5,2.692332973379032,152.10000610351562,2.3333418104599266,153.6999969482422,-0.05721718385659835 3188,2014-11-20,151.60000610351562,154.39999389648438,151.1999969482422,154.0,1074974.0,-0.01430427116117694,1.000009536797734,1.2631587401018327,49.52830901643415,54.16260727465909,3.449475740775796,1.8101998152559702,-0.18804896917683322,6.287767393746719,6.700373332089163,3.1999969482421875,2.604555706326636,-1.979994201660162,-6.712236170575039,2.7522477672547154,-4.346115186117601,0.38612678279727675,5.005897273136242,16.326613229698,-40.596440049831216,2.366120984457437,11,3.0499954223632812,-2.1500091552734375,-2.9500045776367188,0.8499984741210938,-4.100006103515625,3,-0.027704564894036943,1.3157937005091633,153.8000030517578,-1.0624940395582598,155.5,2.692332973379032,152.10000610351562,-0.027704564894036943 3189,2014-11-21,152.8000030517578,153.1999969482422,149.3000030517578,151.5,2353318.0,0.007915546833308307,2.714296094459582,-0.541669315768727,54.41862907844655,53.007477561143496,1.7780355489855992,0.44394357689276376,-1.4682447959653189,4.789742036370427,6.852835059139031,3.899993896484375,2.1774299796213654,-0.6599975585937443,-5.340709375926025,4.020714258738536,-3.0003534672598846,1.680358350072396,3.3414282989025423,54.68755215411392,-3.9473370193677226,2.3403559086661345,11,1.0999984741210938,-1.75,-5.600006103515625,-1.8000030517578125,-8.0,4,-0.024869129423188863,1.000009536797734,151.60000610351562,1.3157937005091633,153.8000030517578,-1.0624940395582598,155.5,-0.024869129423188863 3190,2014-11-24,154.5,154.8000030517578,153.0,153.10000610351562,1902910.0,0.011125634255821026,-1.2499952316466079,1.0769158538446189,55.6561148456444,52.392154049371065,-0.4383621120286989,-1.3737415424745905,-3.204550093481231,2.814543583765584,7.117242584161159,2.0,1.7560904156511867,1.0699996948242188,-3.574001079281288,5.714000468929726,-1.2520006922285347,3.392000081876972,0.9572885207701063,81.25002980235081,22.755977220681004,2.322000387052748,11,-1.0499954223632812,-2.0999984741210938,-7.650005340576172,-3.5,-13.899993896484375,0,-0.029126213592232997,2.714296094459582,152.8000030517578,1.000009536797734,151.60000610351562,1.3157937005091633,153.8000030517578,-0.029126213592232997 3191,2014-11-25,152.8000030517578,157.39999389648438,152.1999969482422,154.8000030517578,3139041.0,-0.011003216493476908,-2.2499856949398236,-1.4285776566757493,47.488602927600105,52.83532905829677,0.6215433825715309,0.5597260711156196,-1.5613642070869673,4.263384219086959,6.4204290883656,5.1999969482421875,0.9823266961014383,-0.7599975585937386,-5.162580614233633,3.6425854970461558,-2.9612890864137,1.4412939692262228,-3.5,43.209925382553344,-10.4103014418384,2.2012915278199476,11,0.5499954223632812,-0.40000152587890625,-6.175006866455078,-1.8000030517578125,-8.199996948242188,1,-0.007198992680275129,-1.2499952316466079,154.5,2.714296094459582,152.8000030517578,1.000009536797734,151.60000610351562,-0.007198992680275129 3192,2014-11-26,151.3000030517578,155.1999969482422,151.1999969482422,153.0,1341800.0,-0.00981675373063906,-3.210506027192637,0.8499984741210938,38.9671290873728,52.18219147782431,1.9328887381389563,2.3038606793943757,-0.21414753488880933,5.508939265209818,5.689221519505408,4.0,0.29050712468159645,-2.3399978637695256,-6.49864043418836,1.8186447066493088,-4.4193191489789285,-0.2606765785601226,-1.8380001831054642,24.691385932887624,-22.726061571691307,2.0793212852094145,11,2.0499954223632812,1.7999954223632812,-4.375007629394531,-0.3000030517578125,-10.699996948242188,2,-0.00660938519385168,-2.2499856949398236,152.8000030517578,-1.2499952316466079,154.5,2.714296094459582,152.8000030517578,-0.00660938519385168 3193,2014-11-27,151.39999389648438,153.10000610351562,151.0,152.10000610351562,1134910.0,0.0006608780086565513,-1.8000081380208333,0.4117726256832808,36.27447020491692,51.04995157401388,1.7329547704314905,2.3312704356012546,-0.3593011313426473,5.205193128936315,5.506969456351056,2.100006103515625,-0.3231894722239588,-2.245006561279297,-6.39202843930309,1.902015316744496,-4.318517500291193,-0.17149562226740045,-1.7792312072753873,25.925842201337122,-17.047413267387437,2.073510939011898,11,1.9500045776367188,1.7000045776367188,-3.8749961853027344,-0.399993896484375,-12.79998779296875,3,-0.020475501781367922,-3.210506027192637,151.3000030517578,-2.2499856949398236,152.8000030517578,-1.2499952316466079,154.5,-0.020475501781367922 3194,2014-11-28,148.39999389648438,151.1999969482422,145.5,151.1999969482422,2254321.0,-0.019815060243999483,3.0714219541037924,3.999934606330107,30.13095926629761,48.20254725067525,4.360656605069352,5.337127270717588,2.562968685591329,7.985118044434984,5.787371871545881,5.899993896484375,-0.34403875003616236,-5.075006103515619,-9.781498371072814,-0.36851383595842435,-7.428252237294231,-2.7217599697370076,9.0,24.369709108347713,-13.22209375614959,2.3532461337786,11,3.0500030517578125,3.850006103515625,-0.04999542236328125,2.600006103515625,-10.399993896484375,4,-0.006064649147574541,-1.8000081380208333,151.39999389648438,-3.210506027192637,151.3000030517578,-2.2499856949398236,152.8000030517578,-0.006064649147574541 3195,2014-12-01,145.5,148.1999969482422,145.1999969482422,148.0,1486430.0,-0.019541738650658225,1.0689698717206688,0.8928561697211459,26.953083323250198,43.980839351135444,6.957656497471788,8.23398512170587,5.353155577446898,10.590054267131165,5.9881090640845,3.1999969482421875,-0.44760498854154207,-7.705000305175787,-13.522027070031697,-1.8879735403198765,-10.613513687603728,-4.796486922747846,11.66199401855468,2.459042022965734,-29.016939007112747,2.9085133824279525,12,5.799995422363281,6.599998474121094,2.8499984741210938,5.5,-9.600006103515625,0,-0.0048109755892933315,3.0714219541037924,148.39999389648438,-1.8000081380208333,151.39999389648438,-3.210506027192637,151.3000030517578,-0.0048109755892933315 3196,2014-12-02,146.1999969482422,148.60000610351562,145.1999969482422,145.8000030517578,1228926.0,0.0048109755892933315,-3.249995231646608,-0.15999755859375,33.33328871690745,41.41673182965224,5.3637809543015464,7.459647200925559,4.616921006869745,9.635992481231881,6.34993718857832,3.4000091552734375,-0.6370403087840657,-6.715003204345692,-13.311104067649126,-0.11890234104225783,-10.013053635997409,-3.416952772693975,10.483517187499984,10.0,-23.342103990074506,3.2980504316517147,12,5.099998474121094,5.900001525878906,2.4000015258789062,4.8000030517578125,-7.499999999999972,1,-0.03830363174842666,1.0689698717206688,145.5,3.0714219541037924,148.39999389648438,-1.8000081380208333,151.39999389648438,-0.03830363174842666 3197,2014-12-03,145.60000610351562,146.3000030517578,144.5,146.0,1539495.0,-0.004103904632357658,2.600006103515625,-1.0,33.333311025105445,39.6172876083935,5.228066495361276,7.806167697530327,5.179402627790381,9.926351995902849,7.060241467733036,1.8000030517578125,-0.9555967420805302,-6.8999946594238395,-14.237856555657174,0.43786723680949535,-10.568925607540507,-3.231063711307172,10.624167344726544,12.790759567786235,-22.963356346458657,3.668930948116671,12,5.3499908447265625,6.149993896484375,2.9999923706054688,5.399993896484375,-6.300003051757841,2,-0.0068681315802214815,-3.249995231646608,146.1999969482422,1.0689698717206688,145.5,3.0714219541037924,148.39999389648438,-0.0068681315802214815 3198,2014-12-04,145.3000030517578,146.6999969482422,145.0,146.0,1313245.0,-0.002060460433940703,-1.6153737807669284,1.7500190737773709,31.41589753630724,37.061428548155796,5.074021951037054,7.6559784082965905,5.466651459266188,10.006041856083897,7.568687923847461,1.6999969482421875,-1.8311704965078945,-6.664997863769543,-14.473569501950806,1.1435737744117205,-10.569283682860174,-2.760712044678911,10.220719989589838,11.940349494751658,-24.27854210376941,3.9042858190906355,12,5.649993896484375,6.4499969482421875,4.099998474121094,5.6999969482421875,-6.500000000000028,3,-0.03234684686529554,2.600006103515625,145.60000610351562,-3.249995231646608,146.1999969482422,1.0689698717206688,145.5,-0.03234684686529554 3199,2014-12-05,148.5,148.60000610351562,145.8000030517578,145.8000030517578,1141455.0,0.02202337839664259,-1.0740786789264583,-3.8571553133514986,42.561955852829314,35.60652199339856,1.340938652360819,3.9911610256422705,2.2875975815938716,6.630843795803884,7.252303749004302,3.3000030517578125,-2.3616017686543955,-3.0400009155273438,-10.616530088257605,4.536528257202917,-6.828265501892474,0.7482636708377868,6.359479658866803,97.56083037462132,56.46316207082842,3.788264586365134,12,2.4499969482421875,3.25,1.5750007629394531,2.5,-9.5,4,-0.06666662556555136,-1.6153737807669284,145.3000030517578,2.600006103515625,145.60000610351562,-3.249995231646608,146.1999969482422,-0.06666662556555136 3200,2014-12-08,147.8000030517578,149.39999389648438,147.60000610351562,148.0,1269603.0,-0.004713784163247081,-5.000050863406322,-0.07407302751671405,32.092992226517566,33.89589858216717,1.1070081082989986,4.139429064864316,2.958925979644931,7.172144662005195,7.144993662871302,1.79998779296875,-2.6141134538577546,-3.2549980163574332,-10.45776825600015,3.947772223285284,-6.856383136178806,0.34638710346393964,6.437907827576993,67.34708494485031,28.56299699687743,3.6013851198213636,12,2.0499954223632812,3.9499969482421875,2.2749977111816406,3.1999969482421875,-5.1999969482421875,0,-0.06630583795269585,-1.0740786789264583,148.5,-1.6153737807669284,145.3000030517578,2.600006103515625,145.60000610351562,-0.06630583795269585 3201,2014-12-09,145.0,146.6999969482422,143.60000610351562,146.6999969482422,1867821.0,-0.018944539877832622,2.6470545996355836,8.500114442664225,30.53093252295068,32.95854340834249,2.9996724237223304,6.293363318144543,5.574629411068145,9.777994675553117,7.153177600702426,4.1999969482421875,-3.194692423738303,-5.440000915527349,-12.496584332893235,1.6165825018385362,-8.968292624210306,-1.9117092068443924,8.653636226574719,24.13787660349164,-11.611036311845275,3.5282917086829495,12,3.350006103515625,6.3000030517578125,5.424999237060547,6.0,3.399993896484375,1,-0.06275866278286635,-5.000050863406322,147.8000030517578,-1.0740786789264583,148.5,-1.6153737807669284,145.3000030517578,-0.06275866278286635 3202,2014-12-10,143.3000030517578,145.8000030517578,142.6999969482422,145.8000030517578,2059188.0,-0.01172411688442887,1.4800048828125,1.4705908752277603,31.221678842649837,32.39712214586837,3.850445509399435,7.55367424654446,7.115129648629903,11.30391640371866,8.108928735931507,3.100006103515625,-4.051987488045256,-6.614997863769531,-14.164211282381444,0.9342155548423818,-10.389604573075502,-2.8403911544635605,9.549342764972181,8.955319056869762,-28.042080949293528,3.77460670930596,12,3.649993896484375,7.549995422363281,7.124996185302734,7.6999969482421875,6.899993896484375,2,-0.032100530394644444,2.6470545996355836,145.0,-5.000050863406322,147.8000030517578,-1.0740786789264583,148.5,-0.032100530394644444 3203,2014-12-11,141.89999389648438,145.3000030517578,140.69999694824222,143.3000030517578,2430663.0,-0.009769777567749105,-1.4210538996213626,0.560003662109375,25.56048748811969,31.889291948293046,4.203172708554916,8.499482211505523,8.423127676444892,12.484814429499124,9.133864089541682,4.600006103515597,-4.672815284120702,-7.450006866455084,-15.629185766444863,0.7291720335346952,-11.539596316449973,-3.3604174164601943,9.93441703339684,13.793073208889107,-20.100531190095424,4.089589449994888,12,3.1500015258789062,7.950004577636719,8.525005340576172,9.100006103515625,9.900009155273438,3,-0.018322698777727076,1.4800048828125,143.3000030517578,2.6470545996355836,145.0,-5.000050863406322,147.8000030517578,-0.018322698777727076 3204,2014-12-12,139.80000305175778,141.6999969482422,139.60000610351562,141.3000030517578,1859111.0,-0.014799090451395824,-1.210523779694502,1.0714215648875964,17.621104213650227,30.852405380559716,5.537268090263893,10.018374232778825,10.395136771783598,14.37999925738265,10.135592319510266,2.29998779296875,-5.077385106849164,-8.854998016357456,-17.803853791212447,0.09385775849753486,-13.329425903784937,-4.380570128929975,10.69827820032674,2.0407877281811713,-24.794192195000548,4.474427887427494,12,4.699996948242216,9.500000000000028,10.624996185302763,11.199996948242216,7.599990844726591,4,-0.007153075666455955,-1.4210538996213626,141.89999389648438,1.4800048828125,143.3000030517578,2.6470545996355836,145.0,-0.007153075666455955 3205,2014-12-15,140.30000305175778,144.8000030517578,139.89999389648438,140.19999694824222,2441267.0,0.0035765378332279774,-12.999782021100357,-0.06667073567704418,20.930191295806566,29.474283444881838,4.718252670014579,9.053182153741204,9.744535924389368,13.688795009080394,10.487833902855446,5.000000000000028,-5.487172485457535,-7.764997863769565,-17.294625039713395,1.7646293121742644,-12.529811451741466,-3.0001842757976647,8.672519679527085,9.859124660168735,-14.288843832614116,4.764813587971912,12,4.199996948242216,8.750000000000028,10.974994659423857,10.699996948242216,10.399993896484403,0,-0.00926588042395271,-1.210523779694502,139.80000305175778,-1.4210538996213626,141.89999389648438,1.4800048828125,143.3000030517578,-0.00926588042395271 3206,2014-12-16,144.6999969482422,144.6999969482422,138.69999694824222,140.60000610351562,2671700.0,0.03136132431060035,1.926835803898057,40.997406164197855,36.475377030234995,29.823401889896235,0.09287437998563064,4.008090448482903,5.399930539312749,9.127628476531612,11.594997194374786,5.999999999999972,-5.393234790314352,-2.8250038146972543,-11.787822439169645,6.137814809775136,-7.30641312693345,1.656405497538941,2.960373455154979,84.5069696070972,57.93153216857118,4.481409312236191,12,-0.6500015258789062,3.9000015258789062,7.100002288818359,6.3000030517578125,5.9000091552734375,1,-0.014512722107918985,-12.999782021100357,140.30000305175778,-1.210523779694502,139.80000305175778,-1.4210538996213626,141.89999389648438,-0.014512722107918985 3207,2014-12-17,145.0,145.0,141.89999389648438,144.0,2086075.0,0.0020732761443327252,5.20001220703125,0.2439029836581726,36.99186941440931,30.442954320796463,-0.3365856569584764,3.1779450947156818,5.185733995103817,8.682528184108435,12.728743870848774,3.100006103515625,-4.909746907642727,-2.085000610351557,-10.60377901912861,6.433777798425496,-6.344389814740083,2.1743885940369694,1.226710650572386,95.45450341935273,65.9549677210149,4.25938920438852,12,-0.9500045776367188,3.1500015258789062,6.875,6.0,8.800003051757812,2,0.02344823376885774,1.926835803898057,144.6999969482422,-12.999782021100357,140.30000305175778,-1.210523779694502,139.80000305175778,0.02344823376885774 3208,2014-12-18,147.39999389648438,147.5,145.10000610351562,146.39999389648438,1714970.0,0.016551682044719795,2.999949137887188,1.0,47.91666401756798,31.037921894656318,-2.6902812224989248,0.47132877784454763,2.7754761937148373,6.1914342790348655,13.095661572114247,2.5,-4.669783872021327,0.524993896484375,-7.728075357592701,8.77806315056145,-3.601540730554177,4.651528523522927,-8.699996948242159,98.86356739960847,65.87659145589342,4.126534627038539,12,-3.3499984741210938,0.6500015258789062,4.6750030517578125,3.600006103515625,7.20001220703125,3,0.01899595093419193,5.20001220703125,145.0,1.926835803898057,144.6999969482422,-12.999782021100357,140.30000305175778,0.01899595093419193 3209,2014-12-19,149.0,149.39999389648438,147.10000610351562,148.10000610351562,1932264.0,0.010854858682282309,1.7058971367022708,0.899993896484375,57.70925731985538,33.88417357169385,-4.706882607793233,-1.5051295742973707,1.3544478567311842,4.535851606826554,12.83838649725097,2.29998779296875,-4.334149988147743,2.315000152587885,-5.528541410705884,10.158541715881654,-1.6067706290590138,6.236770934234784,-10.12400299072263,96.26173821899933,56.9588866040036,3.9217707816468854,12,-4.950004577636719,-0.9500045776367188,3.0749969482421875,2.0,7.8000030517578125,4,0.018791966790320913,2.999949137887188,147.39999389648438,5.20001220703125,145.0,1.926835803898057,144.6999969482422,0.018791966790320913 3210,2014-12-22,150.0,150.60000610351562,149.10000610351562,149.1999969482422,1238988.0,0.006711409395973256,-2.00004577706569,0.8888983079583602,58.26088167995396,36.96527903358311,-5.992131398517387,-3.014077235540867,0.5229454092024071,3.475945378358489,12.99165390340593,1.600006103515625,-3.879472753942082,3.5400001525878793,-3.5848700599107417,10.6648703650865,-0.022434953661445434,7.102435258837204,-10.703043115234351,94.95793578234571,49.80253278058417,3.5624351062493123,12,-5.349998474121094,-1.9500045776367188,2.25,1.0,2.600006103515625,0,-0.017333374023437487,1.7058971367022708,149.0,2.999949137887188,147.39999389648438,5.20001220703125,145.0,-0.017333374023437487 3211,2014-12-23,151.6999969482422,151.89999389648438,149.8000030517578,150.1999969482422,997978.0,0.01133331298828133,1.210523779694502,1.8749928474699118,62.655587473099224,40.45793554807748,-7.422323763264728,-5.060145579431037,-1.0949345539540332,1.7141424657282585,13.71933279634694,2.0999908447265625,-3.9115209942090416,5.294997406005848,-1.6382081585632875,12.228202970574984,1.8283946237212945,8.761600188290402,-11.724857110351536,98.00003051757812,46.73687592223816,3.4666027822845638,12,-6.400001525878906,-3.6500015258789062,0.4750022888183594,-1.0,3.8000030517578125,1,-0.006591957944080851,-2.00004577706569,150.0,1.7058971367022708,149.0,2.999949137887188,147.39999389648438,-0.006591957944080851 3212,2014-12-29,150.3000030517578,152.10000610351562,149.6999969482422,151.6999969482422,1054477.0,-0.009228700887594865,1.1818143986683312,-0.9333292643229166,59.92064212906279,44.27573050818227,-5.503734412646793,-3.9409657937886777,0.5305669671882072,3.069109327028741,14.495093168704424,2.4000091552734375,-3.675209842020081,3.9450035095214844,-2.8526641266093122,10.742671145652281,0.5461696914560719,7.343837327586897,-9.370874889179674,74.28567068917411,17.302883035274178,3.3988338180653996,12,-4.900001525878906,-2.2500076293945312,1.8749961853027344,-0.850006103515625,5.899993896484375,0,0.0019960282479469793,1.210523779694502,151.6999969482422,-2.00004577706569,150.0,1.7058971367022708,149.0,0.0019960282479469793 3213,2014-12-30,148.3000030517578,150.1999969482422,148.1999969482422,150.0,973838.0,-0.013306719623360719,-1.1052530135963186,1.2142888283378745,49.58333942625645,47.827089976249624,-2.7942687095797396,-2.303203631133954,2.689127014169287,5.045526375831571,15.108181985985624,2.100006103515625,-3.1951308041499544,2.100003051757824,-4.345557290376689,8.545563393892337,-1.1227771193094327,5.32278322282508,-6.253787095085926,23.99993896484375,-26.69954444985035,3.222780171067257,12,-2.9000015258789062,-0.25000762939453125,3.8749961853027344,1.149993896484375,5.0999908447265625,1,0.03708698507632846,1.1818143986683312,150.3000030517578,1.210523779694502,151.6999969482422,-2.00004577706569,150.0,0.03708698507632846 3214,2015-01-02,147.5,149.6999969482422,147.0,149.60000610351562,1052213.0,-0.005394491134828927,1.3478358941697848,1.2352999255010726,49.37758679310151,50.98791169817128,-0.879662978484987,-1.6591483691062194,3.4998165161648274,5.812264885550718,14.554938066192452,2.6999969482421875,-2.603741826308976,1.3449996948242244,-5.048244370827518,7.738243760475967,-1.851622338001647,4.541621727650096,-4.448405028643748,9.803909835624143,-37.18739881109509,3.1966220328258648,1,-2.0999984741210938,0.5499954223632812,4.549999237060547,1.9499969482421875,6.100006103515625,4,0.04813563460010584,-1.1052530135963186,148.3000030517578,1.1818143986683312,150.3000030517578,1.210523779694502,151.6999969482422,0.04813563460010584 3215,2015-01-05,144.8000030517578,147.60000610351562,143.89999389648438,146.8000030517578,759953.0,-0.018305064055879283,1.0555588522019244,0.9523781843547005,49.58333942625645,52.444351964395885,2.822615527368356,1.0389871069691594,6.250269373699524,8.405477643799514,14.18493545735487,3.70001220703125,-1.76207746629413,-1.3199974060058537,-7.73596348356449,5.095968671552782,-4.5279804447851575,1.88798563277345,7.3000030517578125,10.975705066654758,-37.29922541061616,3.2079830387793176,1,2.1999969482421875,3.2499923706054688,7.674999237060547,4.649993896484375,9.199996948242188,0,0.08287292643019262,1.3478358941697848,147.5,-1.1052530135963186,148.3000030517578,1.1818143986683312,150.3000030517578,0.08287292643019262 3216,2015-01-07,140.60000610351562,143.10000610351562,140.60000610351562,143.10000610351562,2327058.0,-0.029005503174892366,1.0,1.25,44.905663202055855,53.3236623852455,7.129623584638466,5.057222214900065,10.327230003860734,12.479570292533339,14.167269852932062,4.1999969482421875,-0.5610959015688195,-5.23999481201173,-12.113711216191973,1.6337215921685129,-8.676853014101852,-1.8031366099216086,11.335999755859376,0.0,-51.048952271715436,3.4368582020901255,1,5.75,7.449989318847656,12.324996948242188,8.849990844726562,17.79998779296875,2,0.08534850269611716,1.0555588522019244,144.8000030517578,1.3478358941697848,147.5,-1.1052530135963186,148.3000030517578,0.08534850269611716 3217,2015-01-08,144.60000610351562,145.0,142.0,142.6999969482422,1628274.0,0.028449500898705793,1.2222247339598864,-0.760003662109375,54.63920012416784,54.070610841534375,3.4273388715685655,1.0313408512677995,6.193332925421316,8.354890250505889,13.794774774921459,4.399993896484375,0.6462131489228398,-1.1899948120117188,-8.085575110453561,5.705585486430124,-4.637784961232654,2.2577953372092168,6.88255976562499,41.66670640313441,-13.51261971626672,3.4477901492209275,1,1.75,2.3499908447265625,8.274993896484375,4.8499908447265625,16.199996948242188,3,0.07538031422129632,1.0,140.60000610351562,1.0555588522019244,144.8000030517578,1.3478358941697848,147.5,0.07538031422129632 3218,2015-01-09,140.60000610351562,144.3000030517578,140.10000610351562,144.3000030517578,1641422.0,-0.0276625161214481,1.2702704931892133,-1.9473574313960118,51.29032813795926,53.357396487990364,7.108899021572313,4.913070676755524,9.894138608995632,12.199297865170024,13.67249472274898,4.5,1.1169131804188908,-4.954994964599621,-12.230756180333145,2.320766251133904,-8.592875572466369,-1.3171143567328727,10.447257374999992,5.208338300391802,-54.350740426589326,3.637880607866756,1,5.5,5.299995422363281,12.624992370605469,8.849990844726562,19.099990844726562,4,0.11095298838921241,1.2222247339598864,144.60000610351562,1.0,140.60000610351562,1.0555588522019244,144.8000030517578,0.11095298838921241 3219,2015-01-12,138.60000610351562,142.0,137.69999694824222,140.8000030517578,2354114.0,-0.014224750449352896,-1.1499933243052674,0.5945942602161801,47.384618851702854,52.148922840406904,8.357387401410676,6.464813951306411,11.604220786099177,14.043269740481747,14.313060562196156,4.300003051757784,1.5204729539113657,-6.459995269775391,-14.222899952892902,1.302909413342121,-10.34144761133416,-2.5785429282166206,11.790421932499981,9.090993161294238,-54.41031344462162,3.8814523415587576,1,6.299995422363281,6.299995422363281,14.624992370605469,10.849990844726562,19.599990844726562,0,0.10678201400593834,1.2702704931892133,140.60000610351562,1.2222247339598864,144.60000610351562,1.0,140.60000610351562,0.10678201400593834 3220,2015-01-13,138.0,139.39999389648438,136.69999694824222,138.10000610351562,3325261.0,-0.004329048175275685,1.0000113028833444,0.04545738283661282,38.3275302078864,49.44580536649437,7.907771102150122,6.633064790883594,11.904582962868545,14.447046762648768,15.298033899077362,2.699996948242159,1.386309084000203,-6.570001220703119,-14.826185894767235,1.6861834533609965,-10.698093557735177,-2.4419088836710614,11.375193548993735,15.662681611694925,-43.31514667558844,4.128092337032052,1,6.400001525878906,6.400001525878906,13.849998474121094,11.449996948242188,24.699996948242188,1,0.11304352248924365,-1.1499933243052674,138.60000610351562,1.2702704931892133,140.60000610351562,1.2222247339598864,144.60000610351562,0.11304352248924365 3221,2015-01-14,135.89999389648438,138.80000305175778,135.10000610351562,137.0,2558063.0,-0.015217435532721924,-1.7407570671278032,10.99938968568813,35.08195720735144,46.68595148630422,8.415870183070183,8.449580201519552,13.83233098511181,16.330233433347246,15.478530807050761,3.699996948242159,0.7539121595385723,-8.215007019042957,-17.329777022386565,0.8997629843006507,-12.772392020714761,-3.6576220173711533,12.207679992434208,8.080689759342546,-44.37117796757886,4.557385001671803,1,6.750007629394531,7.70001220703125,15.800003051757812,13.550003051757812,25.70001220703125,2,0.13318621719219847,1.0000113028833444,138.0,-1.1499933243052674,138.60000610351562,1.2702704931892133,140.60000610351562,0.13318621719219847 3222,2015-01-15,138.69999694824222,139.0,134.69999694824222,136.5,2631520.0,0.02060340822303952,2.071427403665355,-1.9999861284505738,35.92233920623711,45.16806257296874,4.24362682318187,5.573017969592769,10.905173504248154,13.32429825520066,15.500518536281662,4.300003051757784,0.022279536448422732,-5.185003662109352,-14.613130078160452,4.243122753941748,-9.899066870134902,-0.47094045408380225,7.846756806428004,41.6666401757304,-4.711448419838639,4.714063208025555,1,3.4999999999999716,4.70000457763669,12.999999999999972,10.749999999999972,23.800003051757784,3,0.14203314622705787,-1.7407570671278032,135.89999389648438,1.0000113028833444,138.0,-1.1499933243052674,138.60000610351562,0.14203314622705787 3223,2015-01-16,139.30000305175778,139.69999694824222,137.19999694824222,137.5,1188100.0,0.00432592730149417,-1.083325386077729,0.818184340299188,33.779274284049094,43.43491673862959,2.4951004241178794,5.025921455633579,10.130782575571146,12.521354936586107,15.027669367814775,2.5,-1.0567332815898283,-4.45499801635745,-14.068249834819426,5.158253802104525,-9.261623925588452,0.3516278928735517,5.5882047500125225,63.01375589710092,21.997753866959286,4.806625909230993,1,1.8499984741211222,4.099998474121122,12.04999542236331,10.149993896484403,24.699996948242216,4,0.1543431409115732,2.071427403665355,138.69999694824222,-1.7407570671278032,135.89999389648438,1.0000113028833444,138.0,0.1543431409115732 3224,2015-01-19,138.80000305175778,139.89999389648438,138.39999389648438,139.5,931163.0,-0.0035893753700365627,1.000020345259046,-0.3888865341415046,30.9523920739438,41.36481147726151,1.8229243356613836,5.741534151739614,10.430873308845463,12.826223754895864,14.289115883191988,1.5,-2.0791009376013676,-4.904998016357439,-14.614780343878465,4.804784311163587,-9.759889180117938,-0.050106852596940143,4.661855230518597,78.8463174945047,42.80901284640217,4.854891163760508,1,1.0499954223633097,4.599998474121122,12.54999542236331,10.649993896484403,25.899993896484403,0,0.1505763215919449,-1.083325386077729,139.30000305175778,2.071427403665355,138.69999694824222,-1.7407570671278032,135.89999389648438,0.1505763215919449 3225,2015-01-20,139.0,139.69999694824222,136.0,138.10000610351562,2047539.0,0.0014409001717934355,2.2174057267202167,-1.285711171662073,27.24015630682736,39.40197737779169,0.7975464108341157,5.7330890509340975,10.058183804003363,12.406326864080938,14.6740538777576,3.699996948242216,-2.714404974458091,-4.640000915527338,-14.462509108341976,5.1825072772873,-9.551255011934643,0.27125318087996675,3.2351976955116015,82.69241491019308,52.24192963506452,4.911254096407316,1,0.8499984741210938,4.400001525878906,12.349998474121094,10.449996948242188,25.800003051757812,1,0.13812947444778545,1.000020345259046,138.80000305175778,-1.083325386077729,139.30000305175778,2.071427403665355,138.69999694824222,0.13812947444778545 3226,2015-01-21,142.60000610351562,142.60000610351562,138.10000610351562,139.5,1928589.0,0.025899324485723962,1.9032200903712309,3.4444745854667524,37.20931647263685,37.465323638732684,-2.7814209883137835,2.0740267322487114,6.288295072948188,8.617895977918465,14.477133554976445,4.5,-3.267255618556277,-0.9349952697753849,-10.754689966844438,8.884699427293668,-5.844842618309912,3.9748520787591417,-7.900009155273409,100.0,71.99229987137883,4.909847348534522,1,-3.100006103515625,0.7999954223632812,8.199993133544922,6.8499908447265625,24.399993896484375,2,0.14095364645451447,2.2174057267202167,139.0,1.000020345259046,138.80000305175778,-1.083325386077729,139.30000305175778,0.14095364645451447 3227,2015-01-22,148.39999389648438,150.3000030517578,142.1999969482422,142.5,5121156.0,0.040673124437024644,-1.4923095703125,1.9032200903712309,50.14747908218633,37.338340410313464,-8.924165888796267,-3.645066249181383,0.32106655224239944,2.6341530186628574,13.828320244343557,8.100006103515625,-3.527324336830304,4.694992828369152,-5.346702898443652,14.736688555181956,-0.3258550350372502,9.715840691775554,-13.541996765136702,86.71322552592127,55.79444764695762,5.020847863406404,1,-5.899993896484375,-4.999992370605469,1.4250106811523438,1.0500030517578125,19.0,3,0.08894887297797904,1.9032200903712309,142.60000610351562,2.2174057267202167,139.0,1.000020345259046,138.80000305175778,0.08894887297797904 3228,2015-01-23,150.1999969482422,150.6999969482422,148.60000610351562,149.8000030517578,3400974.0,0.01212940111718197,2.0,0.06779564580951838,53.868189455523705,38.05873714407134,-10.302635334732429,-5.506885454319729,-1.6964090071163014,0.7021074646341674,13.938200832074804,2.3000030517578125,-3.2696182875939144,6.3549957275390625,-3.9774707402064564,16.68746219528458,1.188762493666303,11.521228961411822,-14.724319580078117,96.59863874965097,60.40613642806728,5.166233233872754,1,-7.5,-6.799995422363281,-1.2999992370605469,-0.75,13.5,4,0.08189083423214916,-1.4923095703125,148.39999389648438,1.9032200903712309,142.60000610351562,2.2174057267202167,139.0,0.08189083423214916 3229,2015-01-26,151.8000030517578,152.10000610351562,149.0,149.0,2187367.0,0.010652504234517135,-1.2142876605577082,7.000114442664225,60.355023976149354,40.50623645165611,-10.988913669866008,-7.258514650945244,-3.5320171406203826,-1.031558091966815,14.691026149747183,3.100006103515625,-3.5981433561469487,7.8150016784667855,-2.88104177666375,18.51104513359732,2.4669799509015036,13.163023406032067,-15.410866508789042,98.13662771412054,56.32728770904117,5.348021727565272,1,-8.400001525878906,-8.400001525878906,-4.350006103515625,-2.350006103515625,8.199996948242188,0,0.08036888473633597,2.0,150.1999969482422,-1.4923095703125,148.39999389648438,1.9032200903712309,142.60000610351562,0.08036888473633597 3230,2015-01-27,147.39999389648438,152.10000610351562,147.10000610351562,151.0,2461690.0,-0.028985566975075816,-1.380962761126249,-1.2857150642230832,59.999973072749356,43.274904881144764,-5.716436065555172,-3.228822102431451,0.560284929825059,3.206252265779028,15.446869701352316,5.0,-3.6142460259434586,3.5449928283691463,-6.90357146926911,13.993557126007403,-1.679289320449982,8.769274977188275,-9.75398778867185,66.42848423549107,18.53201907548896,5.2242821488191264,1,-3.9999923706054688,-3.9999923706054688,-0.49999237060546875,1.9000091552734375,12.0,1,0.11736773248381005,-1.2142876605577082,151.8000030517578,2.0,150.1999969482422,-1.4923095703125,148.39999389648438,0.11736773248381005 3231,2015-01-28,150.6999969482422,151.10000610351562,147.5,147.89999389648438,2087746.0,0.022388081332454624,-1.0000084771265931,-0.7777773068282965,59.159136179285554,45.85677121148348,-7.483221544585007,-6.964665944007379,-3.008975650655941,-0.26395443638762117,15.907361716487708,3.70001220703125,-3.2092678090978666,6.894995880126942,-3.404001144915213,17.193992905169097,1.74549736760585,12.044494392648033,-11.8976708407734,85.85850645877741,35.63839834638691,5.149498512521079,1,-6.649993896484375,-7.299995422363281,-3.9249954223632812,-1.399993896484375,8.5,2,0.09356341333144336,-1.380962761126249,147.39999389648438,-1.2142876605577082,151.8000030517578,2.0,150.1999969482422,0.09356341333144336 3232,2015-01-29,150.60000610351562,151.10000610351562,148.39999389648438,150.3000030517578,1719522.0,-0.0006635092684236232,3.1538551826942265,0.10714383027885406,67.00678859847619,49.54871724641983,-6.166131604146813,-7.210745928547055,-3.0721230201154697,-0.33967000604584996,16.340865958288642,2.70001220703125,-2.382338556027321,6.780004882812506,-3.559616470844219,17.11962623646923,1.6101942059841576,11.949815559640854,-10.733865596363103,70.0,13.504319100126295,5.169810676828361,1,-6.5500030517578125,-7.200004577636719,-4.2750091552734375,-1.7500076293945312,8.29998779296875,3,0.10889769742248068,-1.0000084771265931,150.6999969482422,-1.380962761126249,147.39999389648438,-1.2142876605577082,151.8000030517578,0.10889769742248068 3233,2015-01-30,153.8000030517578,154.0,150.89999389648438,151.0,2634353.0,0.021248318848291703,-1.0666602240996088,9.333248563145313,74.83657898188045,54.424738013968344,-7.926563864704974,-10.516770046138504,-6.382094545575171,-3.695355967733292,17.47297055011247,3.399993896484375,-1.0662121650515246,9.705001831054688,-1.4005153032095734,20.81051896531895,4.152243263922571,15.257760398186804,-12.955153296896242,97.10149093980955,33.179755761636585,5.552758567132124,1,-8.800003051757812,-9.450004577636719,-7.700004577636719,-4.950004577636719,5.0999908447265625,4,0.08842646667666054,3.1538551826942265,150.60000610351562,-1.0000084771265931,150.6999969482422,-1.380962761126249,147.39999389648438,0.08842646667666054 3234,2015-02-02,154.60000610351562,156.10000610351562,153.0,153.6999969482422,2392614.0,0.005201580207307321,-1.695653904586255,0.3214314908365622,76.94804583578977,59.94783685051972,-6.984093253817576,-11.338938814223042,-7.301162467290624,-4.6112521490426275,18.591380223556634,3.100006103515625,0.15719905995879913,10.150004577636707,-1.8330539279960192,22.133063083269434,4.158475324820358,16.141533830453056,-12.439641324140212,83.33333333333334,12.757447699739416,5.991529252816362,2,-7.5,-9.200004577636719,-8.550010681152344,-5.750007629394531,2.899993896484375,0,0.05886151672357287,-1.0666602240996088,153.8000030517578,3.1538551826942265,150.60000610351562,-1.0000084771265931,150.6999969482422,0.05886151672357287 3235,2015-02-03,156.8000030517578,162.8000030517578,156.10000610351562,158.39999389648438,5083197.0,0.014230251367319813,-3.466687350908157,-1.7777495210484378,83.81877502082652,65.12666557809635,-7.145003092227398,-13.27441708458602,-9.545534609820379,-6.894768579781044,19.39670066187417,8.199996948242188,1.5732024177697213,11.7500015258789,-1.4470481410638172,24.94705119282162,5.151476692407556,18.348526359350245,-12.966881313485572,60.7843215475002,-16.965750081511104,6.598524833471356,2,-4.3000030517578125,-8.050003051757812,-10.750007629394531,-7.950004577636719,1.399993896484375,1,0.020408143405366452,-1.695653904586255,154.60000610351562,-1.0666602240996088,153.8000030517578,3.1538551826942265,150.60000610351562,0.020408143405366452 3236,2015-02-04,152.60000610351562,158.3000030517578,151.3000030517578,157.0,3566480.0,-0.02678569430165012,1.0,2.7500119209971676,71.51704000306118,67.50106123597135,-1.5391947352741226,-8.56863348645851,-5.549240842704137,-2.773224312561041,19.102911543911095,7.0,3.151947493159355,6.950004577636719,-6.484202973035906,20.384212128309343,0.23290080230040644,13.667108352973031,-6.1115209813553975,29.166732894007648,-50.95217553405769,6.717103775336313,2,2.3499984741210938,-3.850006103515625,-6.250007629394531,-3.7500076293945312,6.0999908447265625,2,0.04456086186756769,-3.466687350908157,156.8000030517578,-1.695653904586255,154.60000610351562,-1.0666602240996088,153.8000030517578,0.04456086186756769 3237,2015-02-05,155.5,155.89999389648438,150.60000610351562,152.0,2536287.0,0.019003891091047276,1.4651175994662957,-0.795455648880905,73.41040640869312,69.67241867521238,-3.717023766837997,-11.183543636772441,-8.568635288699966,-5.730813840801318,19.307321823467177,5.29998779296875,5.027716340174294,9.30499877929688,-4.816650637189014,23.426648195782775,2.2441740710539477,16.365823487539814,-6.727902367696117,40.16389444417345,-40.37882065883542,7.060824708242941,2,-0.5499954223632812,-6.75,-8.825004577636719,-6.650001525878906,3.1999969482421875,3,0.02379419259319726,1.0,152.60000610351562,-3.466687350908157,156.8000030517578,-1.695653904586255,154.60000610351562,0.02379419259319726 3238,2015-02-06,156.1999969482422,156.1999969482422,154.6999969482422,155.60000610351562,1341343.0,0.004501588091589737,4.0000762951094835,0.17142595563616073,75.00000000000003,71.29963823341802,-3.8849614032151294,-11.230709177834171,-9.311437213398392,-6.456179778495027,19.143367273596958,1.5,6.48643722896594,9.224996185302729,-5.312633021827992,23.76262539243345,1.9561815817373827,16.493810788868075,-5.5999908447265625,45.901575783044976,-33.41586827847861,7.268814603565358,2,-1.2499923706054688,-7.4499969482421875,-9.474998474121094,-7.349998474121094,6.1999969482421875,4,0.017285512170252204,1.4651175994662957,155.5,1.0,152.60000610351562,-3.466687350908157,156.8000030517578,0.017285512170252204 3239,2015-02-09,153.39999389648438,156.6999969482422,152.60000610351562,155.0,2216745.0,-0.017925756123321923,-1.5625089407478756,-2.666717530072989,69.25133188034823,72.32756698981788,-0.9321583243513203,-7.657691480269591,-6.626343371016048,-3.7092621037082836,18.32897861918737,4.0999908447265625,7.050142626979579,5.684993743896484,-8.561451193008196,19.931438680801165,-1.4382287245558416,12.80821621234881,-2.79998779296875,22.9507253554861,-53.62899184320608,7.123222468452334,2,1.7500076293945312,-4.649993896484375,-6.674995422363281,-4.549995422363281,9.400009155273438,0,0.0358539779585092,4.0000762951094835,156.1999969482422,1.4651175994662957,155.5,1.0,152.60000610351562,0.0358539779585092 3240,2015-02-10,153.60000610351562,154.60000610351562,153.1999969482422,153.6999969482422,1533907.0,0.0013038605931512404,-2.1110998084193753,0.062494039558259745,66.1764705882353,73.10727081303453,-0.17903843065215597,-6.987309784988156,-6.996114174561171,-3.948962035649373,17.28628946725586,1.4000091552734375,7.363415484495704,5.105005645751959,-8.599774357262817,18.809785648766734,-1.747384355755429,11.957395647259347,-1.29200042724608,38.96105440255872,-33.224544537365254,6.852390001507382,2,1.9999923706054688,-4.850006103515625,-6.875007629394531,-4.750007629394531,12.899993896484375,1,0.025390584254638915,-1.5625089407478756,153.39999389648438,4.0000762951094835,156.1999969482422,1.4651175994662957,155.5,0.025390584254638915 3241,2015-02-11,154.0,155.5,152.8000030517578,154.0,1471853.0,0.0026041268267580353,-1.2500031789224724,-0.0,59.790218371364695,72.30542967668882,-0.06895022225074854,-6.283951363776907,-7.5099143905662515,-4.386720629670776,15.966262948378173,2.6999969482421875,7.319273760071553,4.599999237060558,-7.944154734171576,17.144153208292693,-1.6720777485555232,10.87207622267664,8.800003051757812,55.737688515117476,-14.006728456937445,6.272076985616072,2,2.7000045776367188,-5.25,-6.475002288818359,-5.150001525878906,12.0,2,0.027272707456118095,-2.1110998084193753,153.60000610351562,-1.5625089407478756,153.39999389648438,4.0000762951094835,156.1999969482422,0.027272707456118095 3242,2015-02-12,158.39999389648438,158.6999969482422,153.89999389648438,154.1999969482422,2798959.0,0.028571388938210207,1.0,100.0,63.14102203574763,71.0059233493407,-3.6276458935959397,-9.625924364574132,-11.926575851195196,-8.837597927980198,14.724043110705495,4.8000030517578125,7.762023029708274,8.014993286132807,-4.077155931548532,20.107142503814146,1.9689186772921516,14.061067894973462,4.200009155273449,95.08190980291118,27.54738404286688,6.046074608840667,2,-1.6999893188476562,-9.649993896484375,-11.199993133544922,-9.549995422363281,10.900009155273438,3,0.0018939587330657481,-1.2500031789224724,154.0,-2.1110998084193753,153.60000610351562,-1.5625089407478756,153.39999389648438,0.0018939587330657481 3243,2015-02-13,160.8000030517578,161.10000610351562,157.60000610351562,158.60000610351562,1676241.0,0.015151573533783491,1.4999972752192086,0.5238091778049853,64.0625,69.57419603425296,-5.509685405175844,-10.891008145432522,-14.31893140057133,-11.22076291906788,13.806753768568289,3.5,8.120700136493355,9.340002441406256,-2.42102105789823,21.10102594071074,3.459490691754013,15.220514191058498,1.6040000000000134,96.47055233226102,31.451763880296184,5.880511749652242,2,-4.099998474121094,-12.050003051757812,-14.150001525878906,-11.950004577636719,7.0,4,-0.013059739201868537,1.0,158.39999389648438,-1.2500031789224724,154.0,-2.1110998084193753,153.60000610351562,-0.013059739201868537 3244,2015-02-16,159.6999969482422,160.89999389648438,159.1999969482422,160.60000610351562,1047908.0,-0.006840833847257866,1.2666856555751096,-0.4090956380610214,71.4285790237883,68.1975075901376,-4.034430358581659,-8.585107679502698,-13.127182294116892,-10.108541315585967,12.91085132533532,1.6999969482421875,8.269682891136029,7.194996643066418,-3.4949835601486257,17.88497684628146,1.850006541458896,12.53998674467394,2.511926103515634,83.13242601788036,17.536332825707646,5.344990101607523,2,-3.8499908447265625,-10.949996948242188,-13.699993133544922,-10.849998474121094,9.699996948242188,0,0.01690668127637629,1.4999972752192086,160.8000030517578,1.0,158.39999389648438,-1.2500031789224724,154.0,0.01690668127637629 3245,2015-02-17,158.1999969482422,159.8000030517578,157.5,159.39999389648438,812571.0,-0.009392611325384936,1.2999855042609842,1.3333163792957292,63.94052360915255,67.35567243525888,-2.5870085130449354,-5.874108611975828,-11.457488105828702,-8.603327415947149,11.335484326186517,2.3000030517578125,7.845329352530655,4.734996795654297,-4.143426771392484,13.613420362701078,0.29578501213089226,9.174208579177701,3.8236877035156454,65.06014350610076,1.9433715243443643,4.439211783523394,2,-2.3499908447265625,-9.449996948242188,-13.299995422363281,-9.849998474121094,11.900009155273438,1,0.02907715671461486,1.2666856555751096,159.6999969482422,1.4999972752192086,160.8000030517578,1.0,158.39999389648438,0.02907715671461486 3246,2015-02-18,162.6999969482422,162.6999969482422,158.6999969482422,158.6999969482422,1508396.0,0.02844500686983098,1.0,-3.3333418104599266,69.32905697280279,66.9021891646044,-6.150443911508091,-9.266138279169553,-15.754571244207341,-13.038362437164665,10.853904347074128,4.5,7.386868302684491,8.229997253417963,0.0034418899757326926,16.456552616860193,4.116719571696848,12.343274935139078,-9.899993896484375,100.0,36.19433498906102,4.1132776817211205,2,-5.049995422363281,-13.949996948242188,-18.29999542236328,-14.849998474121094,6.3000030517578125,2,0.023355888893880294,1.2999855042609842,158.1999969482422,1.2666856555751096,159.6999969482422,1.4999972752192086,160.8000030517578,0.023355888893880294 3247,2015-02-19,161.60000610351562,162.10000610351562,160.3000030517578,162.0,1280866.0,-0.006760853505587305,4.999949137887188,-0.09999847412109375,63.356171005057874,65.6084303873886,-4.575314007839069,-7.511657626783119,-14.440919363954038,-11.875950088443375,11.883514289679066,2.399993896484375,6.460356421492236,6.470005798339855,-1.8238348755041898,14.7638464721839,2.3230854614178327,10.616926135261878,-8.602003173828138,78.84631749450537,18.45705579439705,4.146920336922027,2,-3.9500045776367188,-12.850006103515625,-18.47500228881836,-14.550003051757812,7.0,3,0.02722768397462727,1.0,162.6999969482422,1.2999855042609842,158.1999969482422,1.2666856555751096,159.6999969482422,0.02722768397462727 3248,2015-02-20,162.5,163.1999969482422,161.0,161.10000610351562,1102163.0,0.00556926895106602,-1.7499856949398234,-3.5000381475547417,63.48122386996382,64.96730727512366,-5.015059809114746,-7.845143290892736,-15.102717514785752,-12.693284764859413,12.951304842860864,2.1999969482421875,6.307359125704465,6.754999542236334,-1.8190061663721906,15.329005250844858,2.4679966879320716,11.042002396540596,-9.307957189941419,87.71934521021001,28.98348689433442,4.2870028543042675,2,-4.5,-12.900001525878906,-19.700000762939453,-15.650001525878906,8.699996948242188,4,0.04184617262620183,4.999949137887188,161.60000610351562,1.0,162.6999969482422,1.2999855042609842,158.1999969482422,0.04184617262620183 3249,2015-02-23,164.0,164.39999389648438,162.10000610351562,163.5,1247414.0,0.009230769230769154,2.5384759847880183,0.35714441416893733,62.58741128158397,64.56852290771796,-5.423682365918239,-8.837384116854935,-16.445341806934948,-14.10266075756735,13.845674687984166,2.29998779296875,5.854559618292797,7.644999694824207,-1.4663523062499735,16.75635169589839,3.089323694287117,12.200675695361298,-10.407639024414067,94.2029818796191,34.250426247853774,4.555676000537084,2,-5.400001525878906,-13.800003051757812,-21.724998474121094,-17.150001525878906,5.5,0,0.023170750315596456,-1.7499856949398234,162.5,4.999949137887188,161.60000610351562,1.0,162.6999969482422,0.023170750315596456 3250,2015-02-24,164.6999969482422,164.89999389648438,162.8000030517578,164.0,1305256.0,0.004268274074647582,2.818196950991136,1.399993896484375,74.10357621159997,66.15889600107744,-4.898714583459736,-8.616633826879593,-16.954017829065037,-14.727800559658363,15.284327742160459,2.0999908447265625,5.300560519641465,7.479996490478527,-1.331620441361423,16.291613422318477,3.074188024558566,11.885804956398488,-10.45917799740235,96.77424118250751,31.56728553925258,4.405808465919975,2,-5.3000030517578125,-14.25,-23.074996948242188,-17.849998474121094,2.5,1,0.028536715454337225,2.5384759847880183,164.0,-1.7499856949398234,162.5,4.999949137887188,161.60000610351562,0.028536715454337225 3251,2015-02-25,164.8000030517578,165.0,162.89999389648438,164.6999969482422,1427081.0,0.0006072016112244061,7.4000244140625,0.14286648501362398,70.85202192612421,67.01567376667482,-3.6941069011235754,-8.017186458698177,-16.76733002630499,-14.812282992110681,16.807190191176627,2.100006103515625,5.170834841444616,6.875002288818365,-1.9962084098274886,15.746212987464219,2.4393969394954524,11.310607638141278,-9.706450105266413,95.74474301909947,26.23938173795281,4.435605349322924,2,-3.5500030517578125,-13.25,-23.175003051757812,-17.95000457763672,4.1999969482421875,2,0.03216021209716402,2.818196950991136,164.6999969482422,2.5384759847880183,164.0,-1.7499856949398234,162.5,0.03216021209716402 3252,2015-02-26,167.0,167.10000610351562,164.6999969482422,165.0,1453043.0,0.013349495797953637,1.1818143986683312,19.99877937137626,72.68907913219816,67.97418255914128,-5.080133397688115,-9.407887761256575,-18.594353536744052,-16.95985507190227,18.545417764864997,2.4000091552734375,5.346590843368006,8.254999542236334,-0.7953784770362802,17.305377561508948,3.729810532600027,12.78018855187264,-10.91580234815774,98.36055732045926,24.800834553419392,4.525189009636301,2,-4.6999969482421875,-12.349998474121094,-25.549999237060547,-20.150001525878906,4.399993896484375,3,0.011976047904191711,7.4000244140625,164.8000030517578,2.818196950991136,164.6999969482422,2.5384759847880183,164.0,0.011976047904191711 3253,2015-02-27,167.39999389648438,168.10000610351562,166.10000610351562,167.1999969482422,1359788.0,0.0023951730328406473,1.4999666218445722,0.09999847412109375,82.71028970316655,69.2277059679611,-4.967890534081931,-9.20890899457612,-18.563902742389075,-17.26145467449993,19.748970450282567,2.0,5.91348035510029,7.974993896484364,-1.542605318883858,17.492593111852585,3.2161942888002386,12.733793504168489,-9.993899230441315,88.3331298828125,8.02588263300801,4.758799607684112,2,-4.5999908447265625,-9.79998779296875,-24.449993133544922,-20.54999542236328,2.600006103515625,4,0.0071685319640650835,1.1818143986683312,167.0,7.4000244140625,164.8000030517578,2.818196950991136,164.6999969482422,0.0071685319640650835 3254,2015-03-02,163.6999969482422,167.8000030517578,162.89999389648438,167.0,1676727.0,-0.022102730484746425,1.0,-16.500267032883194,70.28112351356899,69.9322170684518,-0.7161329440348823,-5.051185069699272,-14.399881214885056,-13.488370009163475,20.18307593037627,4.9000091552734375,5.959955205166864,3.8199974060058537,-5.5959112099422725,13.23590602195398,-0.8879569019682094,8.527951713979917,-4.796754680952972,16.98100713707855,-65.72426724330914,4.707954307974069,3,-0.29999542236328125,-6.0999908447265625,-20.64999771118164,-16.849998474121094,7.100006103515625,0,0.04581551704225939,1.4999666218445722,167.39999389648438,1.1818143986683312,167.0,7.4000244140625,164.8000030517578,0.04581551704225939 3255,2015-03-03,160.0,163.8000030517578,160.0,163.6999969482422,1323111.0,-0.022602303098466336,-1.054057397838199,1.121210159569795,60.63830477989994,68.96657793590705,3.6498684997477824,-1.1585603692299173,-10.285405754112844,-9.748832412346417,19.155277700348506,3.8000030517578125,5.701371063009958,-0.039999389648443184,-9.34362476404192,9.263625984745033,-4.691812076845196,4.611813297548309,8.100006103515625,0.0,-82.55910914522852,4.651812687196741,3,4.0500030517578125,-2.399993896484375,-16.599998474121094,-13.150001525878906,10.100006103515625,1,0.059374999999999956,1.0,163.6999969482422,1.4999666218445722,167.39999389648438,1.1818143986683312,167.0,0.059374999999999956 3256,2015-03-04,159.39999389648438,161.10000610351562,157.5,160.10000610351562,1584458.0,-0.003750038146972612,1.6666591314962589,0.1891926444328056,52.04918084045931,67.7102456953961,4.171186464166254,-0.024238478071112013,-9.411194268427266,-9.034134067079833,19.060781414867044,3.600006103515625,5.3028230632261,-0.9800048828124943,-9.61155020390538,7.651540438280392,-5.295777543358923,3.3357677777339347,8.53801208496094,17.924460400586167,-60.44604348876712,4.315772660546436,3,3.4000091552734375,-1.5999908447265625,-15.999992370605469,-12.549995422363281,13.900009155273438,2,0.048933521646325806,-1.054057397838199,160.0,1.0,163.6999969482422,1.4999666218445722,167.39999389648438,0.048933521646325806 3257,2015-03-05,159.1999969482422,160.6999969482422,159.1999969482422,159.89999389648438,1558828.0,-0.001254686047052589,-3.2857329700272477,0.9999782021100357,46.396379677475664,65.81192967400851,4.464421823250973,0.49241179649172295,-8.943333873761844,-8.706669947226914,19.124683067902655,1.5,5.319875085861412,-1.3650016784667969,-9.710003294402895,6.979999937469302,-5.537502486434846,2.8074991295012524,8.320488793945316,16.037697824328255,-57.56294605041803,4.172500807968044,3,3.600006103515625,-0.9499969482421875,-15.474994659423828,-12.599998474121094,13.5,3,0.061557809294078725,1.6666591314962589,159.39999389648438,-1.054057397838199,160.0,1.0,163.6999969482422,0.061557809294078725 3258,2015-03-06,158.89999389648438,160.6999969482422,158.39999389648438,159.1999969482422,2787455.0,-0.0018844413160092888,-2.5384579269223093,0.4285776566757493,48.130832125344654,64.20564310109303,4.693648496383133,1.0593780856726198,-8.45080148712566,-8.341921937628769,19.062166506144123,2.3000030517578125,4.704915559833893,-1.800004577636713,-9.932331217981755,6.332322062708329,-5.866167897809248,2.266158742535822,8.21967241601564,13.592169725090034,-56.37368613153255,4.066163320172527,3,3.9000091552734375,0.45001220703125,-15.174991607666016,-12.299995422363281,13.900009155273438,4,0.07866583058614296,-3.2857329700272477,159.1999969482422,1.6666591314962589,159.39999389648438,-1.054057397838199,160.0,0.07866583058614296 3259,2015-03-09,158.89999389648438,159.39999389648438,156.39999389648438,158.60000610351562,1326870.0,0.0,3.615427954364055,-0.9999491378871879,51.75878819014464,61.72288887648689,4.351768675423699,1.5732105058130514,-8.305883484955729,-8.191893739232285,19.5469233025381,3.0,4.417381574122032,-2.0750045776367188,-9.510020571333598,5.360011416060161,-5.792512574485158,1.642503419211721,7.8348857635156435,33.78374198656816,-35.28237383659085,3.717507996848444,3,3.350006103515625,0.45001220703125,-14.224994659423828,-12.749992370605469,14.900009155273438,0,0.06985529597154505,-2.5384579269223093,158.89999389648438,-3.2857329700272477,159.1999969482422,1.6666591314962589,159.39999389648438,0.06985529597154505 3260,2015-03-10,157.5,159.10000610351562,156.8000030517578,158.39999389648438,1495263.0,-0.008810534614597909,-1.00001326858265,-3.0001017293997965,34.523793304832054,57.68641902967665,5.1663327201245295,3.4576379226961933,-6.806489663520665,-6.661263192366107,20.057876958564023,2.3000030517578125,4.004264088540083,-3.6699981689453125,-10.467862426970328,3.1278660890797028,-7.06893029795782,-0.27106603993280487,8.614786514189092,23.404324394519836,-40.024260652249254,3.398932129012503,3,4.75,1.850006103515625,-11.249996185302734,-11.450004577636719,10.899993896484375,1,0.08444446382068449,3.615427954364055,158.89999389648438,-2.5384579269223093,158.89999389648438,-3.2857329700272477,159.1999969482422,0.08444446382068449 3261,2015-03-11,158.1999969482422,159.0,155.10000610351562,156.0,2301999.0,0.004444425068204305,1.0526267181181912,-2.444457631141704,39.63410492664141,54.01364411794813,3.834956502997727,3.255329922442712,-7.45170761747616,-7.2795150012453576,20.558630035399123,3.899993896484375,3.506461450934978,-3.1800010681152457,-9.267643209978047,2.9076410737475555,-6.223822139046661,-0.1361799971838309,7.331902008884612,55.357069871744216,-5.868412125418189,3.043821070931402,3,3.4000091552734375,1.1500091552734375,-7.5749969482421875,-9.449996948242188,14.400009155273438,2,0.07522129826062329,-1.00001326858265,157.5,3.615427954364055,158.89999389648438,-2.5384579269223093,158.89999389648438,0.07522129826062329 3262,2015-03-12,158.6999969482422,159.89999389648438,157.1999969482422,158.39999389648438,1302210.0,0.0031605563188701336,1.0,0.13636521268700713,38.12497913835443,49.0597207218579,2.27279514668669,2.92913611828979,-7.84485626253479,-7.6157935621904755,20.36289849368486,2.6999969482421875,2.615236281040211,-2.6950012207031193,-8.753133095415137,3.3631306540088985,-5.7240671580591425,0.3340647166529038,5.9973505805957075,64.28565589739537,6.146618226895384,3.029065937356016,3,2.7500076293945312,0.6500091552734375,-6.849994659423828,-9.949996948242188,15.199996948242188,3,0.09199751974965209,1.0526267181181912,158.1999969482422,-1.00001326858265,157.5,3.615427954364055,158.89999389648438,0.09199751974965209 3263,2015-03-13,158.6999969482422,160.6999969482422,157.6999969482422,159.6999969482422,1124387.0,0.0,1.0,-3.3332994252581254,31.724108175457317,44.77560790651216,1.0157344146790876,2.9130983389351854,-7.6713260219252675,-7.474360713833846,19.6472965577693,3.0,1.8296579938453306,-2.590000915527355,-8.76325527713962,3.5832534460849104,-5.676628096333474,0.4966262652787634,5.229563266569926,64.28565589739537,10.266108997253575,3.086627180806131,3,0.7500076293945312,1.6500091552734375,-6.849994659423828,-9.949996948242188,16.100006103515625,4,0.08821676288100933,1.0,158.6999969482422,1.0526267181181912,158.1999969482422,-1.00001326858265,157.5,0.08821676288100933 3264,2015-03-16,162.39999389648438,162.6999969482422,159.1999969482422,159.39999389648438,1393164.0,0.023314410960252774,-1.0588272253188644,-3.0,43.428556979419795,42.86341370645881,-3.227462853870179,-0.6052834335722537,-11.125430188844291,-11.080229014678935,18.910325297043464,4.0,0.8064698980104765,0.9749961853027287,-5.169878766408061,7.119871137013519,-2.0974412905526663,4.047433661158124,0.8232019894240068,96.05258666902242,45.48147314810657,3.072437475855394,3,-3.4999923706054688,-2.04998779296875,-10.549991607666016,-13.649993896484375,3.20001220703125,0,0.0640394676486411,1.0,158.6999969482422,1.0,158.6999969482422,1.0526267181181912,158.1999969482422,0.0640394676486411 3265,2015-03-17,162.8000030517578,163.0,160.3000030517578,162.6999969482422,1204436.0,0.0024631106546002535,9.79998779296875,0.033335367838541664,44.38201861916436,42.011506792981585,-3.563234986212592,-0.6777505000549127,-11.182786356396008,-11.347700197750612,18.640360181566308,2.6999969482421875,-0.522540523676355,1.145005035400402,-4.833721739385226,7.12373181018603,-1.8443583519924118,4.134368422793216,-7.6999969482421875,97.46839110431226,50.43811367419058,2.9893633873928107,3,-3.75,-2.3499984741210938,-10.85000228881836,-14.050003051757812,1.0,1,0.06756756630098382,-1.0588272253188644,162.39999389648438,1.0,158.6999969482422,1.0,158.6999969482422,0.06756756630098382 3266,2015-03-18,166.5,168.10000610351562,162.1999969482422,162.8000030517578,2306403.0,0.022727253555799187,-1.4081625026858533,36.997711321330485,48.70466239314887,42.26798265027861,-6.872946008553839,-4.298869236694372,-14.354672096550786,-14.954570346568289,18.25096027609254,5.9000091552734375,-1.3136015207619494,4.655001831054676,-1.693634094874625,11.003637756983977,1.4806838680900398,7.829319794019312,-11.241994018554692,85.32105725120846,42.93374593882406,3.174317962964648,3,-4.899993896484375,-6.049995422363281,-14.325000762939453,-17.75,-0.899993896484375,2,0.011411374753659942,9.79998779296875,162.8000030517578,-1.0588272253188644,162.39999389648438,1.0,158.6999969482422,0.011411374753659942 3267,2015-03-19,166.0,168.8000030517578,165.3000030517578,166.8000030517578,1928044.0,-0.0030030030030030463,-2.18182259552362,-0.21621721935145968,46.39176717282865,42.07475321111017,-5.930592218011924,-3.6388995077593336,-13.4504341074649,-14.390549685190933,17.891681668211522,3.5,-1.6065103565437084,3.93500213623048,-2.677356593483097,10.547360865944057,0.6288227713737058,7.2411815010872544,-10.228314013671877,74.7747611519692,36.621313746908605,3.3061793648567823,3,-4.049995422363281,-4.650001525878906,-13.27499771118164,-17.25,-3.399993896484375,3,0.03975907291274483,-1.4081625026858533,166.5,9.79998779296875,162.8000030517578,-1.0588272253188644,162.39999389648438,0.03975907291274483 3268,2015-03-20,169.3000030517578,169.5,166.0,166.6999969482422,1440963.0,0.019879536456372415,1.3333333333333333,-3.249995231646608,64.73685816714638,43.516760986332585,-8.49338260616949,-6.749387455131711,-16.17056665031447,-17.66417435763151,17.364213107046098,3.5,-1.4481989704754312,6.895005035400402,-0.4681992012573346,14.258209272058139,3.2134029170715337,10.57660715372927,-12.746618041503922,98.05828263120702,54.86268946914944,3.6816021183288745,3,-7.0,-7.0,-16.575000762939453,-20.550003051757812,-12.400009155273438,4,0.02717064832727889,-2.18182259552362,166.0,-1.4081625026858533,166.5,9.79998779296875,162.8000030517578,0.02717064832727889 3269,2015-03-23,167.8000030517578,169.3000030517578,165.8000030517578,169.3000030517578,1592969.0,-0.008860011653640809,3.6666666666666665,-0.576921722595866,73.21429057997013,47.81570512801459,-6.256040661994206,-5.217613752591035,-14.031694756524331,-16.127090076882297,16.569310364819223,3.5,-1.1131320290135989,5.205004882812489,-2.518775700084433,12.92878546570941,1.3431145913640137,9.066895174260964,-10.210888842324238,81.52176617224856,31.50471653211826,3.861890291448462,3,-5.5,-5.5,-15.075000762939453,-19.050003051757812,-12.0,0,0.04171632820436155,1.3333333333333333,169.3000030517578,-2.18182259552362,166.0,-1.4081625026858533,166.5,0.04171632820436155 3270,2015-03-24,169.39999389648438,169.39999389648438,166.39999389648438,167.10000610351562,1839583.0,0.009535106171798091,1.6087094976514609,-1.5333251953125,78.08990690417816,52.08857201440756,-6.694498194728197,-6.7958663352385145,-14.941706570150245,-17.67871971652056,15.649833816643236,3.0,-0.7202405311514326,6.569995880126953,-1.690782524202291,14.830774284456197,2.439606677962331,10.700385082291575,-10.858008823805477,98.63005394920289,42.71304816447395,4.130389202164625,3,-6.049995422363281,-7.0999908447265625,-17.099990844726562,-20.649993896484375,-10.399993896484375,1,-0.02243204208903815,3.6666666666666665,167.8000030517578,1.3333333333333333,169.3000030517578,-2.18182259552362,166.0,-0.02243204208903815 3271,2015-03-25,170.10000610351562,170.8000030517578,168.1999969482422,169.5,1502857.0,0.004132303614243327,1.600006103515625,0.2608736034816761,79.78144081300148,56.71706775603501,-6.178736886110897,-7.460985560817733,-14.861679839062674,-18.247570034200038,14.773388000829424,2.600006103515625,-0.34934151020712534,7.005007934570301,-1.8411601968711295,15.851176066011732,2.5819238688496,11.428092000291002,-10.681379836651047,87.27278275923295,25.22441953395692,4.423084065720711,3,-5.850006103515625,-7.150001525878906,-17.800003051757812,-21.350006103515625,-14.600006103515625,2,-0.0370370536490392,1.6087094976514609,169.39999389648438,3.6666666666666665,167.8000030517578,1.3333333333333333,169.3000030517578,-0.0370370536490392 3272,2015-03-26,169.0,170.0,166.6999969482422,168.10000610351562,1518926.0,-0.006466819894446196,1.2758689635577256,1.499974568943594,76.43979810471521,61.685477748174776,-3.8711149980802873,-6.5387047596334185,-13.068600528788323,-17.013483367394485,13.274803089303516,3.4000091552734375,0.5370374478731037,5.805001831054682,-3.2693087876260734,14.879312449735437,1.2678465217143184,10.342157140395045,-8.443236054646093,63.99993896484375,-4.005225959406275,4.537155309340377,3,-4.0,-6.049995422363281,-15.799999237060547,-20.25,-13.600006103515625,3,-0.020118307079789233,1.600006103515625,170.10000610351562,1.6087094976514609,169.39999389648438,3.6666666666666665,167.8000030517578,-0.020118307079789233 3273,2015-03-27,168.60000610351562,170.1999969482422,168.60000610351562,169.10000610351562,1051074.0,-0.0023668277898484247,-5.39996337890625,-0.5555593231833441,74.871826171875,65.17917432511425,-2.144655686718636,-6.370835453753813,-11.98523467085397,-16.505921175666202,11.539488280671144,1.5999908447265625,1.3358113806434062,5.345007324218756,-3.8612823788475907,14.551297027285102,0.7418624726855683,9.948152175751943,-7.018918247521327,56.00006103515624,-15.65914784948783,4.603144851533176,3,-3.0500030517578125,-5.650001525878906,-15.400005340576172,-19.850006103515625,-12.5,4,-0.03558718732380217,1.2758689635577256,169.0,1.600006103515625,170.10000610351562,1.6087094976514609,169.39999389648438,-0.03558718732380217 3274,2015-03-30,171.1999969482422,172.3000030517578,169.1999969482422,169.1999969482422,1062667.0,0.015421060205242476,-2.100006103515625,-4.0,83.09178494687066,69.48025947263716,-3.7605553450823948,-8.83300865506709,-13.841432823329512,-18.9901164250075,10.981800839517941,3.6999969482421875,2.274650791952297,7.569998168945318,-2.2997043327718814,17.439700670662518,2.6351469180867184,12.504849419803918,-8.697017572671541,81.35585768485736,3.444318456884318,4.9348512508586,3,-3.9499969482421875,-7.499992370605469,-17.39999771118164,-22.25,-11.300003051757812,0,-0.08352805669781083,-5.39996337890625,168.60000610351562,1.2758689635577256,169.0,1.600006103515625,170.10000610351562,-0.08352805669781083 3275,2015-03-31,169.5,171.60000610351562,169.39999389648438,171.10000610351562,1085061.0,-0.009929888893374983,-1.4444331417527083,-0.8000030517578125,76.03687705281722,72.51717221260031,-1.1289369572761814,-6.729846347582935,-11.40850938768125,-17.16866312091267,11.25955477703336,2.20001220703125,3.3658957425064386,5.395001220703136,-4.651940222104997,15.44194266351127,0.37153049929906956,10.418471942107203,-5.821377783286891,50.0,-29.493676999861364,5.023470721404072,3,-0.6999969482421875,-5.799995422363281,-15.10000228881836,-19.95000457763672,-10.5,1,-0.08082594069759408,-2.100006103515625,171.1999969482422,-5.39996337890625,168.60000610351562,1.2758689635577256,169.0,-0.08082594069759408 3276,2015-04-01,167.1999969482422,170.89999389648438,167.0,168.6999969482422,1745238.0,-0.01356933953839412,-3.1052699208146612,0.9374964237349559,68.08510638297872,74.92754323595031,1.431321561874455,-4.0217205452721885,-8.503251441195744,-14.77690903098187,11.901841110333422,3.899993896484375,4.021108887615867,2.704998016357422,-7.177147968624951,12.587144001339794,-2.2360749761337786,7.646071008848622,-2.486809031323702,8.92856169721146,-69.49438899390465,4.941072992491191,4,1.850006103515625,-3.4999923706054688,-12.275001525878906,-17.400001525878906,-9.800003051757812,2,-0.049043044843957384,-1.4444331417527083,169.5,-2.100006103515625,171.1999969482422,-5.39996337890625,168.60000610351562,-0.049043044843957384 3277,2015-04-02,169.0,169.0,166.5,167.39999389648438,318790.0,0.010765568687869154,2.1249880791165197,-1.0666707356770833,70.35573480107186,75.55186286194206,0.11356314122062372,-5.322789855850999,-9.851583909561185,-16.5041001250882,12.516296120250678,2.5,4.734769172165812,4.015000915527338,-5.732612337837878,13.762614168892554,-0.85880571115527,8.888807542209946,-3.376394266900803,43.103425596342106,-35.574912957289,4.873806626682612,4,0.0500030517578125,-5.299995422363281,-12.599998474121094,-19.150001525878906,-10.0,3,-0.07988165680473369,-3.1052699208146612,167.1999969482422,-1.4444331417527083,169.5,-2.100006103515625,171.1999969482422,-0.07988165680473369 3278,2015-04-07,171.39999389648438,171.89999389648438,169.60000610351562,170.89999389648438,1036689.0,0.014201147316475593,2.066650390625,0.31249880791165197,68.75,75.05583057527869,-2.187231356762595,-7.10244550981534,-11.82073497126214,-18.850118124892475,13.636980304774477,2.899993896484375,5.18943917691459,5.789994812011713,-3.9177145492386103,15.497704173262036,0.9361401313865656,10.64384949263686,-4.975220485146139,84.48260893585787,7.67144172282768,4.853854680625155,4,-2.0499954223632812,-7.699989318847656,-12.924991607666016,-20.49999237060547,-12.79998779296875,1,-0.09334889480604691,2.1249880791165197,169.0,-3.1052699208146612,167.1999969482422,-1.4444331417527083,169.5,-0.09334889480604691 3279,2015-04-08,170.0,172.3000030517578,169.5,171.89999389648438,889334.0,-0.008167992685751746,1.0740669575242443,-3.79998779296875,64.40000268554851,73.53473010654207,-0.49433413472596044,-5.089152557037437,-10.048864115979597,-17.419708402697268,14.720032537846816,2.8000030517578125,5.746062552532749,3.835000610351557,-5.5202752059150555,13.19027642661817,-0.8426372977817493,8.512638518484863,-3.5,60.34479583487894,-13.281102998043735,4.6776379081333,4,-0.5999984741210938,-6.299995422363281,-9.799995422363281,-18.599998474121094,-11.600006103515625,2,-0.08176466997931986,2.066650390625,171.39999389648438,2.1249880791165197,169.0,-3.1052699208146612,167.1999969482422,-0.08176466997931986 3280,2015-04-09,170.8000030517578,171.10000610351562,168.60000610351562,170.3000030517578,1514177.0,0.004705900304457611,3.5454293244555415,-0.26315874010183266,59.72851772195161,71.30662754086985,-1.2011780730128976,-5.103313596948624,-10.31817965829498,-18.192318436917077,15.741720470983777,2.5,5.664641406310665,3.97000350952149,-4.654101900180365,12.594108919223345,-0.34204919532945155,8.282056214372432,-3.604002685546874,74.13794464219474,1.9091418208104898,4.312052704850933,4,-1.4000015258789062,-7.099998474121094,-10.299999237060547,-19.400001525878906,-12.199996948242188,3,-0.06381738267282344,1.0740669575242443,170.0,2.066650390625,171.39999389648438,2.1249880791165197,169.0,-0.06381738267282344 3281,2015-04-10,170.10000610351562,171.8000030517578,170.0,170.6999969482422,1374399.0,-0.004098342715076364,-3.4999904632932157,-1.199981689453125,59.19284382928759,69.39029928804457,-0.5600794638247919,-3.6533984986316455,-9.191072837484029,-17.465527438901148,16.448890809663226,1.8000030517578125,5.547043817587962,2.6750061035156136,-5.035788234738163,10.38580044176939,-1.1803910656112748,6.530403272642502,-2.291525415039075,62.06903809170527,-9.431332135585556,3.8553971691268845,4,-0.7000045776367188,-6.400001525878906,-9.275001525878906,-18.70000457763672,-10.100006103515625,4,-0.06525576546282208,3.5454293244555415,170.8000030517578,1.0740669575242443,170.0,2.066650390625,171.39999389648438,-0.06525576546282208 3282,2015-04-13,173.3000030517578,173.6999969482422,170.10000610351562,170.10000610351562,1165909.0,0.018812444640917914,-1.2499964237179029,-5.3334096284428165,59.00901643964045,67.62776487335185,-3.448637066849841,-6.011742445124412,-11.914746091737925,-20.56396547221098,17.622301735472977,3.5999908447265625,5.254160913862393,5.145002746582037,-1.8157841568524873,12.105789650016561,1.664609294864789,8.625396198299285,-4.952539679687504,92.15696834244375,23.02391942380821,3.480393451717256,4,-3.2000045776367188,-8.900001525878906,-13.0,-21.900001525878906,-11.400009155273438,0,-0.09174846436975959,-3.4999904632932157,170.10000610351562,3.5454293244555415,170.8000030517578,1.0740669575242443,170.0,-0.09174846436975959 3283,2015-04-14,172.6999969482422,174.39999389648438,172.0,173.1999969482422,1440983.0,-0.0034622394284461455,-1.5263174802036654,-0.15625014901175405,61.50233968233046,65.22893762173626,-2.465119652093705,-4.541983776592872,-10.938728903989272,-19.855278027131988,19.150906656935764,2.399993896484375,4.832159716352123,3.844996643066395,-1.8045872075088596,9.49458049364165,1.0202047177787676,6.669788568354022,-3.6031788755078082,70.68964610058194,2.9946503243406823,2.824791925287632,4,-2.25,-7.9499969482421875,-12.174995422363281,-21.29999542236328,-8.300003051757812,1,-0.07932829872804248,-1.2499964237179029,173.3000030517578,-3.4999904632932157,170.10000610351562,3.5454293244555415,170.8000030517578,-0.07932829872804248 3284,2015-04-15,172.8000030517578,174.6999969482422,172.39999389648438,172.6999969482422,833250.0,0.0005790741475553141,-5.571322695963031,-0.20001220703125,58.58588038190123,63.28993799163449,-2.5862709502252983,-4.0294923767638124,-10.679599744857796,-19.85290147838748,20.7372301544409,2.3000030517578125,4.539545572597035,3.425002288818348,-1.6032854476841294,8.453290025320825,0.9108584205671093,5.939146157069587,-2.8546768472234305,68.85251232586819,4.861132376677638,2.514143868251245,4,-2.2000045776367188,-7.900001525878906,-11.724998474121094,-21.400001525878906,-8.199996948242188,2,-0.08217590681401166,-1.5263174802036654,172.6999969482422,-1.2499964237179029,173.3000030517578,-3.4999904632932157,170.10000610351562,-0.08217590681401166 3285,2015-04-16,173.8000030517578,175.5,172.3000030517578,172.8000030517578,1421626.0,0.005787036934834289,-2.1999969482421875,9.99938968568813,59.203976700349884,62.30314580467572,-3.254406148990256,-4.388127770377793,-11.372363131745317,-20.71811717423219,22.39345561179998,3.1999969482421875,4.332800598413286,3.875002288818365,-0.4874576345457058,8.237462212182436,1.6937723271363438,6.056232250500386,-2.9988361133560204,69.09096457741477,7.712214456355767,2.181229961682034,4,-2.8000030517578125,-8.5,-13.0,-22.400001525878906,-9.900009155273438,3,-0.08860764605790772,-5.571322695963031,172.8000030517578,-1.5263174802036654,172.6999969482422,-1.2499964237179029,173.3000030517578,-0.08860764605790772 3286,2015-04-17,168.39999389648438,173.3000030517578,168.39999389648438,173.0,1621132.0,-0.031070247758656855,-1.1304359363908367,-4.600006103515625,48.770478988517134,59.9047840477252,2.6079804334150367,1.2242926406678976,-5.586132217899319,-15.267644355930486,22.365535997962738,5.4000091552734375,3.5389637474687845,-1.6200065612792969,-5.7446956569392,2.5046825343806063,-3.6823511091092485,0.4423379865506547,7.100006103515625,0.0,-58.52539102246787,2.062344547829952,4,3.5500030517578125,-3.0999908447265625,-7.5999908447265625,-16.99999237060547,-1.899993896484375,4,-0.0581947039677021,-2.1999969482421875,173.8000030517578,-5.571322695963031,172.8000030517578,-1.5263174802036654,172.6999969482422,-0.0581947039677021 3287,2015-04-20,172.60000610351562,173.1999969482422,168.8000030517578,168.89999389648438,1163915.0,0.0249406909694605,-1.256410657693963,-0.8043494125374006,57.092195511537156,58.609472437896,-1.1484387120317763,-2.5886318682318574,-9.436644875982267,-19.365113612669347,22.18951071617173,4.8000030517578125,3.0984944672914594,2.250005340576166,-1.5649253566956247,6.064936037847957,0.34253999194027074,4.157470689212062,2.899993896484375,59.15505065483789,0.29740740660891163,1.90746534863589,4,-0.6500091552734375,-6.250007629394531,-12.125,-21.20000457763672,-7.8000030517578125,0,-0.07300119152926832,-1.1304359363908367,168.39999389648438,-2.1999969482421875,173.8000030517578,-5.571322695963031,172.8000030517578,-0.07300119152926832 3288,2015-04-21,173.89999389648438,174.60000610351562,172.5,173.0,2358635.0,0.007531794594428209,-1.2105398416293227,0.24324079114498276,55.018579980135215,57.56709213729452,-2.2981868607032254,-3.716897416906363,-10.387387671067728,-20.51883037500275,21.99189017911141,2.100006103515625,3.0475050535783623,3.319993591308588,-0.7729275720464557,7.412914754663632,1.273533009631052,5.366454172986124,1.458005981445325,77.46472213983915,20.56675240245879,2.046460581677525,4,-1.9499969482421875,-7.299995422363281,-13.499988555908203,-22.49999237060547,-13.0,1,-0.0690051778100873,-1.256410657693963,172.60000610351562,-1.1304359363908367,168.39999389648438,-2.1999969482421875,173.8000030517578,-0.0690051778100873 3289,2015-04-22,174.8000030517578,175.3000030517578,171.89999389648438,174.1999969482422,2037672.0,0.005175440982529089,3.249995231646608,0.6666779695500322,60.15325424103372,57.6142850838592,-2.7331297204571285,-4.2853051795228225,-10.83022669068356,-21.28501054765556,21.91800431237823,3.4000091552734375,2.7949627538477557,3.8700027465820312,-0.41465914604179943,8.154664639205862,1.727671800270116,6.012333692893947,-6.4000091552734375,90.1408965283061,31.033193003249153,2.1423309463119184,4,-2.850006103515625,-7.450004577636719,-14.89999771118164,-23.400001525878906,-13.400009155273438,2,-0.05949661884270119,-1.2105398416293227,173.89999389648438,-1.256410657693963,172.60000610351562,-1.1304359363908367,168.39999389648438,-0.05949661884270119 3290,2015-04-23,165.60000610351562,176.89999389648438,162.3000030517578,174.3000030517578,7761703.0,-0.052631560569928015,1.1007213356620404,-14.499847413661563,47.57577256831657,56.32349938819575,6.3158569668513564,4.8648319621026985,-1.2769864950240333,-12.0304675960694,21.647901101361544,14.599990844726562,2.211027516007192,-5.139994812011707,-10.00767509828978,-0.2723145257336341,-7.573834955150744,-2.7061546688726708,9.699996948242188,22.602774802079793,-41.08207033381514,2.43384014313904,4,3.9999923706054688,2.9999923706054688,-5.975002288818359,-14.200004577636719,-4.0,3,-0.006038647120428897,3.249995231646608,174.8000030517578,-1.2105398416293227,173.89999389648438,-1.256410657693963,172.60000610351562,-0.006038647120428897 3291,2015-04-24,163.8000030517578,164.1999969482422,158.3000030517578,161.5,4331661.0,-0.01086958324526055,2.806458916819665,-0.2643682596029556,42.121220388137175,54.447077604695394,7.965927148835675,6.502016441664267,0.8497317502914825,-10.158687605002683,21.32030223715398,7.3000030517578125,1.7693664528022737,-6.624997711181635,-12.398210883317063,-0.8517845390462071,-9.511604297249335,-3.7383911251139352,13.099990844726562,29.569907027988407,-35.2015521291565,2.8866065860677095,4,3.7999954223632812,3.7999954223632812,-4.049999237060547,-12.400001525878906,-2.5,4,0.0006104447061272555,1.1007213356620404,165.60000610351562,3.249995231646608,174.8000030517578,-1.2105398416293227,173.89999389648438,0.0006104447061272555 3292,2015-04-27,165.60000610351562,165.6999969482422,162.6999969482422,164.6999969482422,1951192.0,0.010989029415274354,4.454590852973408,0.39130780917251035,41.049408298514436,52.17452967316027,5.541570832631436,4.673865659071623,-0.7377504117158082,-11.851767370769323,21.37924292191615,3.0,1.4667213161942243,-4.654994964599609,-10.793559899520517,1.4835699703212981,-7.724277432060063,-1.5857124971391556,11.29998779296875,39.2473475535473,-22.079405803150408,3.069282467460458,4,1.9999923706054688,1.9999923706054688,-4.575000762939453,-14.200004577636719,-6.4000091552734375,0,0.005434745551408993,2.806458916819665,163.8000030517578,1.1007213356620404,165.60000610351562,3.249995231646608,174.8000030517578,0.005434745551408993 3293,2015-04-28,162.60000610351562,165.39999389648438,162.0,164.8000030517578,1760221.0,-0.01811594136128669,1.0000089758146673,-2.4444161877151043,39.11766580230192,50.01139471987147,7.775945040319385,7.590481099843714,2.366920630511572,-8.762800000796972,21.439874616603067,3.600006103515625,1.132325942213754,-7.354994964599598,-14.359494901840492,-0.3504950273587042,-10.857244933220045,-3.852744995979151,13.555988159179691,23.118307356462715,-36.74917450203747,3.5022499686204482,4,4.999992370605469,4.999992370605469,-0.9500045776367188,-10.850006103515625,-4.600006103515625,1,0.013530116024974781,4.454590852973408,165.60000610351562,2.806458916819665,163.8000030517578,1.1007213356620404,165.60000610351562,0.013530116024974781 3294,2015-04-29,156.89999389648438,163.8000030517578,156.89999389648438,163.0,2355787.0,-0.03505542431162312,-1.2622958200965555,2.7727338932854297,32.133682546120525,47.003584258290424,12.27410738632264,12.821613815252931,8.142989240037934,-2.958161056228221,21.315201907161363,6.9000091552734375,0.3726949873159242,-12.340007019042957,-21.421022904215818,-3.258991133870097,-16.880514961629387,-7.799499076456527,18.54176071777343,0.0,-55.663867914647675,4.5405079425864265,4,10.0,10.0,5.4000091552734375,-4.799995422363281,-0.899993896484375,2,0.025493946179749427,1.0000089758146673,162.60000610351562,4.454590852973408,165.60000610351562,2.806458916819665,163.8000030517578,0.025493946179749427 3295,2015-04-30,155.8000030517578,160.10000610351562,154.39999389648438,157.5,1457031.0,-0.007010776848418998,-1.533330168558185,0.27868774545363584,31.806627433881545,45.118711863330915,11.792379381680007,13.536640696268876,9.356179497447954,-1.7125730419210186,21.313442384397714,5.70001220703125,-0.5103093913754719,-12.754998016357433,-23.64090858574386,-1.8690874469710081,-18.19795330105063,-7.312042731664235,18.529245919433578,12.389458205107777,-40.710046511450564,5.442955284693206,4,9.849990844726562,9.849990844726562,6.5,-3.7000045776367188,0.6999969482421875,3,0.03594345786287434,-1.2622958200965555,156.89999389648438,1.0000089758146673,162.60000610351562,4.454590852973408,165.60000610351562,0.03594345786287434 3296,2015-05-04,159.0,159.10000610351562,154.5,156.0,1068904.0,0.020539132769972657,1.8749928474699118,-1.7647090502733123,31.806627433881545,42.30920429914696,7.955360843667961,10.214526354007234,6.163829487732073,-4.758063818593428,22.223703188876076,4.600006103515625,-1.3187667918042507,-9.145001220703136,-20.833857759632792,2.5438553182265196,-14.989429490167964,-3.3005729512383084,13.734908565214823,40.70800762129046,-7.143197886853464,5.844428269464827,5,6.649993896484375,6.649993896484375,3.825000762939453,-6.900001525878906,-1.399993896484375,0,0.01635223964475241,-1.533330168558185,155.8000030517578,-1.2622958200965555,156.89999389648438,1.0000089758146673,162.60000610351562,0.01635223964475241 3297,2015-05-05,155.5,159.60000610351562,155.39999389648438,158.5,1280484.0,-0.022012578616352196,-1.624997615823304,-1.0,29.620869960128303,39.48723651914619,9.805824215032288,13.3349743611507,9.666425201835438,-1.1127612560596276,23.306955005605,4.20001220703125,-2.4064634547242747,-11.970001220703125,-24.93994239737819,0.9999399559719393,-18.454971809040643,-5.485030632365607,15.768115391716378,10.000055486505682,-33.517986777712025,6.4849705883375295,5,10.149993896484375,10.149993896484375,8.10000228881836,-2.75,-0.5,1,0.03729905499522701,1.8749928474699118,159.0,-1.533330168558185,155.8000030517578,-1.2622958200965555,156.89999389648438,0.03729905499522701 3298,2015-05-06,155.39999389648438,156.89999389648438,153.5,156.1999969482422,1585628.0,-0.000643126067624622,2.0909078298503943,0.2666676839192708,29.383888826415472,36.06841813974417,7.828928564544725,12.832784050035599,9.738904525571428,-0.8617687869657971,23.811362389415923,3.399993896484375,-2.915771689756923,-11.270007324218739,-25.1604225086123,2.620407860174822,-18.215214916415505,-4.324799732021972,14.518671775613456,18.446537218842078,-20.96356733137448,6.945207592196777,5,9.800003051757812,9.800003051757812,8.575008392333984,-2.649993896484375,-3.399993896484375,2,0.024453045051527456,-1.624997615823304,155.5,1.8749928474699118,159.0,-1.533330168558185,155.8000030517578,0.024453045051527456 3299,2015-05-07,156.10000610351562,156.60000610351562,152.1999969482422,155.10000610351562,1727631.0,0.004504583233751802,3.4000091552734375,-1.2499952316466079,28.878305263621726,33.99092177255585,4.690636679708604,11.634534391252714,8.970575317548509,-1.4562860753640905,24.315728521775664,4.4000091552734375,-4.09972107107302,-9.87499542236327,-24.43852358704541,4.68853274231887,-17.156759504704326,-2.5932313400222142,12.176793001372431,49.36714728577361,13.14506515227756,7.281764082341065,5,2.8499908447265625,8.449989318847656,8.14999771118164,-3.350006103515625,-7.0,3,0.012171645241476847,2.0909078298503943,155.39999389648438,-1.624997615823304,155.5,1.8749928474699118,159.0,0.012171645241476847 3300,2015-05-08,159.89999389648438,160.1999969482422,155.1999969482422,156.6999969482422,2545411.0,0.024343290482953917,1.631576833964431,3.1999969482421875,39.45409908439735,33.694574961029204,-0.0032713233404422226,7.35307134412372,5.122451718789762,-5.116434245435187,24.79700782991157,5.0,-5.335966069476683,-5.530007171630871,-20.14897281190565,9.08895846864391,-12.83948999176826,1.7794756485065193,6.447588949606171,96.24996185302734,53.15561163468013,7.309482820137385,5,-0.9499969482421875,4.650001525878906,5.575008392333984,-5.749992370605469,-11.899993896484375,4,-0.024390206662604053,3.4000091552734375,156.10000610351562,2.0909078298503943,155.39999389648438,-1.624997615823304,155.5,-0.024390206662604053 3301,2015-05-11,159.0,160.89999389648438,158.6999969482422,160.0,1103077.0,-0.005628479867654135,-1.7499856949398234,-0.3125002980235081,31.621613373627525,32.64704219159732,0.1611892618885804,7.777604514104212,5.959635356860417,-4.035706402034293,25.052918915918625,2.1999969482421875,-6.969925206090238,-5.8750007629394645,-20.58996058934298,8.83995906346405,-13.232480676141222,1.482479150262293,5.649872538348745,78.16098203496193,35.565713933344746,7.357479913201751,5,-0.20000457763671875,5.549995422363281,7.250003814697266,-4.849998474121094,-11.199996948242188,0,-0.01572327044025157,1.631576833964431,159.89999389648438,3.4000091552734375,156.10000610351562,2.0909078298503943,155.39999389648438,-0.01572327044025157 3302,2015-05-12,157.39999389648438,157.89999389648438,155.1999969482422,157.6999969482422,1488590.0,-0.010062931468651781,6.714310626702997,0.3000030517578125,27.882048391200797,31.398640257030532,0.5316045197452581,8.564449631357604,7.406020651748264,-2.2352913582137433,25.065428940130296,3.8000030517578125,-7.644084100616794,-6.680006408691412,-21.195132836846057,7.835120019463233,-13.937569622768734,0.5775568053859104,5.755893571051587,59.77010083081504,20.693905938596117,7.257563214077323,5,0.600006103515625,7.150001525878906,8.97500991821289,-3.2499923706054688,-9.699996948242188,1,0.001270725633971681,-1.7499856949398234,159.0,1.631576833964431,159.89999389648438,3.4000091552734375,156.10000610351562,0.001270725633971681 3303,2015-05-13,159.0,159.0,157.60000610351562,158.6999969482422,525523.0,0.010165223415242952,8.333197701032502,-1.0,29.210530648269383,31.073845601713735,-1.8246462959646976,6.203505931639256,5.654923650354192,-3.6011958184483888,24.802260446860046,1.600006103515625,-7.980858059664797,-4.395000457763672,-18.48411396672776,9.694113051200418,-11.439557212245717,2.649556296718373,2.8411806052207,78.16098203496193,43.66274750184506,7.044556754482039,5,-2.4500045776367188,5.549995422363281,7.375003814697266,-3.7999954223632812,-10.399993896484375,2,-0.02515723270440251,6.714310626702997,157.39999389648438,-1.7499856949398234,159.0,1.631576833964431,159.89999389648438,-0.02515723270440251 3304,2015-05-15,158.60000610351562,160.1999969482422,158.1999969482422,159.0,2281902.0,-0.002515684883549474,-2.3332994252581254,-1.3332994252581252,38.013703640996376,31.763520735837606,-1.2942501001986955,5.781548902971849,6.015343727609377,-2.9335187114251653,24.33213741908708,2.0,-8.482532474280674,-4.084994506835926,-17.59791790298155,9.427928889309698,-10.841456204908752,2.6714671912369,2.0842324628676465,59.649315361861035,22.669577394687714,6.756461698072818,5,-2.0500106811523438,5.949989318847656,7.924995422363281,-1.350006103515625,-8.800003051757812,4,-0.04161416046357469,8.333197701032502,159.0,6.714310626702997,157.39999389648438,-1.7499856949398234,159.0,-0.04161416046357469 3305,2015-05-18,158.39999389648438,159.0,155.10000610351562,155.8000030517578,2660828.0,-0.001261110966797263,1.0526267181181912,-6.5000762951094835,40.21738229041986,32.698049053230754,-0.7673378103424682,5.026380871356537,6.291922239350129,-2.4722523566201176,23.833728706469568,3.899993896484375,-8.720990812999645,-3.5150062561035043,-16.083184184081716,9.053171671874708,-9.799095220092624,2.769082707885616,1.8000030517578125,56.8964610058194,18.195408613918396,6.284088963989107,5,-1.8499984741210938,6.150001525878906,8.150009155273438,1.3000106811523438,-8.0,0,-0.05871204640983996,-2.3332994252581254,158.60000610351562,8.333197701032502,159.0,6.714310626702997,157.39999389648438,-0.05871204640983996 3306,2015-05-19,158.60000610351562,160.5,158.0,159.8000030517578,1563582.0,0.0012627033758723094,-1.0833253860776797,-0.46153891298351457,36.538477338964206,33.46667209532363,-1.1511072528121247,4.273645972470888,6.191722077112814,-2.4774504078663426,24.720601505915045,2.5,-8.131527021445834,-2.8249946594238224,-15.089086547097168,9.439097228249523,-8.95704060326048,3.307051284412836,-6.4000091552734375,64.81488807383002,25.101348171019538,6.132045943836669,5,-2.0500106811523438,5.949989318847656,7.9499969482421875,1.0999984741210938,-8.20001220703125,1,-0.06683484045137533,1.0526267181181912,158.39999389648438,-2.3332994252581254,158.60000610351562,8.333197701032502,159.0,-0.06683484045137533 3307,2015-05-20,160.0,160.0,158.10000610351562,158.5,1243231.0,0.008827199512026596,1.5333251953125,-1.2500031789224724,44.67212397128349,35.16536488919785,-2.0625465759420933,1.9829587289200958,4.916313670797109,-3.677301653913105,25.65540201346343,1.899993896484375,-7.361654094589483,-0.7950004577636776,-11.879837296875166,10.289836381347811,-6.337418877319436,4.747417961792081,-7.634002990722649,90.74073027516714,46.906839645878655,5.542418419555751,5,-3.4500045776367188,4.549995422363281,6.5500030517578125,-0.29999542236328125,-9.0,2,-0.0762499809265137,-1.0833253860776797,158.60000610351562,1.0526267181181912,158.39999389648438,-2.3332994252581254,158.60000610351562,-0.0762499809265137 3308,2015-05-21,161.89999389648438,162.3000030517578,159.60000610351562,159.60000610351562,2001060.0,0.011874961853027388,-1.3478358941697848,1.5333251953125,62.13591873438011,38.860655274837676,-3.289475776273605,-0.9087312347814418,3.1752235171928476,-5.402393699902632,26.02192942533615,2.6999969482421875,-6.748272473113218,1.7049934387206918,-7.539405084674115,10.949391962115499,-2.9172058229767117,6.327192700418095,-9.371316827392576,94.44431493306263,43.20411303946071,4.622199261697408,5,-3.1999893188476562,2.6500015258789062,5.350006103515625,-1.2999954223632812,-13.79998779296875,3,-0.08770844647048837,1.5333251953125,160.0,-1.0833253860776797,158.60000610351562,1.0526267181181912,158.39999389648438,-0.08770844647048837 3309,2015-05-22,164.39999389648438,165.10000610351562,161.5,162.0,1720417.0,0.015441631218333862,-1.1176544506377288,1.0434811453440545,69.54542018167656,42.204135396757586,-5.015769912362941,-4.4562997109349,0.8664537294455954,-7.736726368649272,25.964822925323784,3.600006103515625,-5.58005739200587,4.724993896484364,-1.8428328498923463,11.292820642861074,1.4410805232959945,8.008907269672733,-11.480463788085927,92.9998779296875,35.32327615626488,3.2839133731883576,5,-4.29998779296875,0.15000152587890625,3.2000045776367188,-3.0,-18.5,4,-0.09610698527712436,-1.3478358941697848,161.89999389648438,1.5333251953125,160.0,-1.0833253860776797,158.60000610351562,-0.09610698527712436 3310,2015-05-25,164.60000610351562,164.8000030517578,163.60000610351562,164.3000030517578,564373.0,0.0012166193093485766,2.428577656675749,0.1250015894612362,64.73683449701491,45.8836044104673,-5.005338117819065,-4.990959765729173,0.9090715394820847,-7.784193444455809,26.38997013236399,1.1999969482421875,-4.302879834694465,4.975006103515625,-1.4157378874774906,11.36575009450874,1.779634108019053,8.170378099012197,-10.949647435410157,92.95775253274189,31.765975883650825,3.195371995496561,5,-4.5,-0.05001068115234375,3.149993896484375,-1.9500045776367188,-16.800003051757812,0,-0.08991496052831371,-1.1176544506377288,164.39999389648438,-1.3478358941697848,161.89999389648438,1.5333251953125,160.0,-0.08991496052831371 3311,2015-05-26,163.89999389648438,165.5,163.5,164.60000610351562,1122243.0,-0.004252807904460365,-1.6666666666666667,-2.3333502873709375,75.92583871314118,51.22180333512734,-3.9528510355185347,-4.5145349601088185,1.8260156195386799,-6.961302078833626,25.983808930341002,2.0,-2.9887007976637108,4.269994354248041,-2.134643176508945,10.674631885005027,1.0676755888695482,7.472313119626534,-9.56265638225429,78.37827806485403,10.268628771485595,3.202318765378497,5,-3.5999908447265625,0.6500015258789062,4.250007629394531,-0.8499908447265625,-14.79998779296875,1,-0.08236730019969551,2.428577656675749,164.60000610351562,-1.1176544506377288,164.39999389648438,-1.3478358941697848,161.89999389648438,-0.08236730019969551 3312,2015-05-27,166.5,166.5,164.1999969482422,164.39999389648438,987849.0,0.01586336912957864,1.1904727304433755,-2.9999564042200717,79.67909289562196,56.82942136261096,-5.728707471079417,-7.424306740617226,-0.5384926081292178,-9.399708710862313,25.894625109553203,2.600006103515625,-2.402468622004619,6.825000762939453,0.23381857484540092,13.416182951033505,3.529409668892413,10.120591856986493,-11.269649486908321,100.0,24.550448533316654,3.2955910940470314,5,-5.6999969482421875,-1.9500045776367188,2.125,-3.4499969482421875,-18.100006103515625,2,-0.09669673335444817,-1.6666666666666667,163.89999389648438,2.428577656675749,164.60000610351562,-1.1176544506377288,164.39999389648438,-0.09669673335444817 3313,2015-05-28,164.8000030517578,166.1999969482422,163.60000610351562,166.10000610351562,1163548.0,-0.01021019188133443,2.4666897246269186,-0.6190472730443376,72.08117974286266,60.61469648504054,-3.4860549399214165,-5.851025935070538,1.382103558942788,-7.514422803258071,25.717509982454743,2.899993896484375,-1.4247477817035588,5.015003967285168,-1.8494811727184413,11.879489107288776,1.582761397283349,8.447246537286986,-8.442687589975293,66.00006103515625,-12.222101882294382,3.4322425700018058,5,-4.0,-0.25000762939453125,4.349994659423828,-1.75,-19.900009155273438,3,-0.08373788104496405,1.1904727304433755,166.5,-1.6666666666666667,163.89999389648438,2.428577656675749,164.60000610351562,-0.08373788104496405 3314,2015-05-29,160.89999389648438,165.6999969482422,160.8000030517578,165.39999389648438,2874461.0,-0.023665103659303854,-1.0851119090442767,3.4615303355751963,52.525246297826165,61.982236930307906,0.8655379219690928,-1.7243922876103,5.342661554252004,-3.4371481937848785,24.87807743655597,4.899993896484375,-0.174902590139709,0.9149948120117131,-5.827571474740324,7.65756109876375,-2.4562883313643056,4.286277955387732,-3.528409980880099,1.7542262852859685,-71.12293050545537,3.371283143376021,5,1.350006103515625,3.6500015258789062,8.375003814697266,2.1500091552734375,-18.29998779296875,4,-0.07955244424187902,2.4666897246269186,164.8000030517578,1.1904727304433755,166.5,-1.6666666666666667,163.89999389648438,-0.07955244424187902 3315,2015-06-01,161.39999389648438,162.10000610351562,160.1999969482422,161.3000030517578,660085.0,0.003107520316760759,1.5333197701032502,-0.022220187717013888,56.185533765087676,64.16524319987718,0.9340673346060839,-1.8797181622708479,4.897373360302083,-3.7120643772524886,23.6696668778276,1.9000091552734375,0.992296600029249,1.134995269775402,-5.335430963228646,7.60542150277945,-2.100217846726622,4.370208386277426,-3.1155683724405208,19.047561380265794,-50.9651916003084,3.235213116502018,6,0.9000091552734375,3.1500015258789062,8.250003814697266,2.6500091552734375,-17.699996948242188,0,-0.09603470003809966,-1.0851119090442767,160.89999389648438,2.4666897246269186,164.8000030517578,1.1904727304433755,166.5,-0.09603470003809966 3316,2015-06-02,161.60000610351562,162.60000610351562,160.10000610351562,161.89999389648438,1169115.0,0.0012392330520132333,1.9411553513086561,-3.0001526018617426,61.66666101528247,66.05352509365484,1.345892339029973,-1.9762821648970146,4.636244947877628,-3.6164826352577393,22.343292337861673,2.5,1.7061306423978237,1.2050071716308537,-5.262881056501897,7.672895399763604,-2.0289369424355357,4.438951285697243,-2.494023131876162,23.437522351763107,-45.89336150706009,3.2339441140663756,6,1.4499969482421875,-2.2500076293945312,7.499992370605469,3.149993896484375,-15.100006103515625,1,-0.08539605526325278,1.5333197701032502,161.39999389648438,-1.0851119090442767,160.89999389648438,2.4666897246269186,164.8000030517578,-0.08539605526325278 3317,2015-06-03,161.3000030517578,161.8000030517578,159.89999389648438,161.39999389648438,1568455.0,-0.0018564544580873532,3.22219961683875,0.33331637843336726,56.88621277256717,65.47022443123119,2.0670677714638543,-1.2853802642398762,4.886504609358298,-3.0834978043218086,21.121257176353563,1.9000091552734375,2.378899855497906,0.6150039672851619,-5.435407280486231,6.665415215056555,-2.410201656600549,3.6402095911708727,-1.4546183772822872,22.222356779379815,-44.09171435700873,3.0252056238856975,6,1.899993896484375,-1.9500045776367188,6.299995422363281,3.5499954223632812,-14.199996948242188,2,-0.0756354415215198,1.9411553513086561,161.60000610351562,1.5333197701032502,161.39999389648438,-1.0851119090442767,160.89999389648438,-0.0756354415215198 3318,2015-06-04,159.1999969482422,160.89999389648438,158.10000610351562,160.3000030517578,984125.0,-0.0130192564400744,1.4347849162752435,11.001068213032198,51.63040368465178,63.47966704267287,4.183770487973163,1.1741063553394042,6.804954229239144,-0.6964874827457948,19.69040573048112,3.1999969482421875,3.135262576184232,-1.675002288818348,-7.246309659093356,3.89630508145666,-4.460655973955852,1.110651396319156,7.3000030517578125,14.473581181874945,-50.507234178440314,2.7856536851375013,6,3.100006103515625,0.15000152587890625,8.400001525878906,5.650001525878906,-12.300003051757812,3,-0.06783921644966506,3.22219961683875,161.3000030517578,1.9411553513086561,161.60000610351562,1.5333197701032502,161.39999389648438,-0.06783921644966506 3319,2015-06-05,158.0,159.5,156.10000610351562,158.60000610351562,1184785.0,-0.0075376694173701075,1.8333354526149817,0.5454570675544458,48.96909081470692,61.72769552241644,4.895244136478141,2.660130724525459,7.854064204721652,0.8183837807952727,18.14533359330013,3.399993896484375,3.5222924156780664,-2.96999893188476,-8.255968941243651,2.3159710774741313,-5.612983936564206,-0.3270139272053143,8.332000122070326,29.230675330528843,-35.25371184659909,2.6429850046794403,6,3.3000030517578125,1.3499984741210938,9.599998474121094,7.399993896484375,-9.0,4,-0.08291143103490906,1.4347849162752435,159.1999969482422,3.22219961683875,161.3000030517578,1.9411553513086561,161.60000610351562,-0.08291143103490906 3320,2015-06-08,156.0,157.8000030517578,155.89999389648438,157.5,859222.0,-0.012658227848101222,-1.235288837827164,2.499974568943594,43.867922491265794,58.16570483109696,6.198926759021873,4.588212119499815,9.625245716095833,3.134405246590319,17.66061707772915,2.100006103515625,3.2501037534469503,-4.774999237060541,-10.496933138181163,0.9469346640600804,-7.635966187620852,-1.9140322865002304,9.922720361328146,1.492625691199111,-60.34955762416193,2.8609669505603046,6,5.1999969482421875,3.3499984741210938,10.899993896484375,10.0,-8.699996948242188,0,-0.08589739677233577,1.8333354526149817,158.0,1.4347849162752435,159.1999969482422,3.22219961683875,161.3000030517578,-0.08589739677233577 3321,2015-06-09,156.5,156.6999969482422,153.6999969482422,156.10000610351562,679018.0,0.0032051282051281937,6.500114442664225,-0.26666259765625,41.37933108034972,53.91017574051115,5.072250110587106,4.101606767863643,8.874952591303156,2.9900736101030816,17.517823372939283,3.0,2.541532897434905,-4.149999237060541,-10.138233352250978,1.8382348781298958,-7.14411629465576,-1.1558821794653227,8.821356773437515,34.56791286296111,-22.643130408731523,2.994117057595214,6,3.4499969482421875,2.8499984741210938,9.149993896484375,9.149993896484375,9.199996948242188,1,-0.08178915688024158,-1.235288837827164,156.0,1.8333354526149817,158.0,1.4347849162752435,159.1999969482422,-0.08178915688024158 3322,2015-06-10,157.60000610351562,157.60000610351562,155.1999969482422,156.1999969482422,888552.0,0.007028792993710065,2.4285620865167683,3.5000762951094835,38.97442478457787,50.23164741181284,2.879863341386141,3.1804149005442923,7.567736937967169,2.2110351022519694,16.657469583731537,2.4000091552734375,1.976131358047354,-3.0599937438964844,-9.026001406502843,2.906013918709874,-6.042997575199649,-0.07698991259331933,6.791641883906266,54.16681678213195,1.5967305594331762,2.9830038313031784,6,2.0999908447265625,1.7499923706054688,8.04998779296875,8.04998779296875,5.899993896484375,2,-0.07043150808144549,6.500114442664225,156.5,-1.235288837827164,156.0,1.8333354526149817,158.0,-0.07043150808144549 3323,2015-06-11,155.0,158.1999969482422,154.0,157.60000610351562,1000167.0,-0.016497500017911615,1.2105318106619123,-1.8571350720973068,26.020505873835162,47.286676253591615,4.40699039182698,5.760742274538586,9.938943953208764,5.110568032514379,16.165192819894948,4.1999969482421875,1.1687440903872925,-5.459999847412121,-11.90895609218316,0.988956397358919,-8.684477969797655,-2.2355217250265866,8.536315904287505,22.413833926584218,-24.007689937381883,3.2244781223855226,6,3.1500015258789062,4.349998474121094,10.649993896484375,10.649993896484375,8.100006103515625,3,-0.05096770255796368,2.4285620865167683,157.60000610351562,6.500114442664225,156.5,-1.235288837827164,156.0,-0.05096770255796368 3324,2015-06-12,152.0,155.1999969482422,151.1999969482422,155.0,1144091.0,-0.01935483870967747,1.3529454003644164,1.153843445191732,21.87505534703442,43.47440087380792,6.718257922642607,8.686284391978688,12.586748961557248,8.403674435478479,16.188192103243882,4.0,-0.16345861526625072,-8.129999542236334,-15.57781011045978,-0.6821889740128881,-11.853904826348042,-4.406094258124625,10.749410387803891,11.428615025111608,-27.904033985949386,3.723905284111716,6,4.900001525878906,6.849998474121094,13.199996948242188,13.199996948242188,9.600006103515625,4,-0.03355267173365539,1.2105318106619123,155.0,2.4285620865167683,157.60000610351562,6.500114442664225,156.5,-0.03355267173365539 3325,2015-06-15,149.10000610351562,151.1999969482422,148.60000610351562,150.60000610351562,1286848.0,-0.01907890721371297,-1.07999267578125,0.5,19.918768778827285,38.835746180868455,8.593737834917079,11.440376995415875,15.148392553650638,11.579693704969259,15.833488243577337,3.399993896484375,-1.4040674556648298,-10.564994049072254,-19.483635529430984,-1.6463525687135245,-15.024314789251633,-6.105673308892875,12.494462940332085,5.208338300391802,-27.979686544174,4.459320740179369,6,6.099998474121094,8.449996948242188,12.64999008178711,15.449989318847656,9.199996948242188,0,-0.0006707317197974794,1.3529454003644164,152.0,1.2105318106619123,155.0,2.4285620865167683,157.60000610351562,-0.0006707317197974794 3326,2015-06-16,148.0,148.60000610351562,146.60000610351562,148.60000610351562,2422676.0,-0.007377639560604221,5.666598850516251,0.4000040690104167,9.956773438387629,33.62136403262628,8.450350757480777,12.338121839788016,15.964437452337535,12.894649130909443,16.002177149908604,2.5,-1.992616097587188,-11.134999847412104,-21.467832521416966,-0.8021671734072413,-16.301416184414535,-5.9685835104096725,12.035133491007855,12.068922426096758,-12.144541623431724,5.166416337002433,6,5.75,8.550003051757812,13.749996185302734,16.54999542236328,11.600006103515625,1,-0.004729709109744462,-1.07999267578125,149.10000610351562,1.3529454003644164,152.0,1.2105318106619123,155.0,-0.004729709109744462 3327,2015-06-17,147.8000030517578,148.60000610351562,147.10000610351562,148.0,1599672.0,-0.0013513307313661738,1.1428431297751522,0.3333248563145313,10.64821486599132,29.067787497219566,7.301855698334634,12.2029119774229,15.814266192471393,13.218005369375476,16.179982214349465,1.5,-2.785410854124706,-10.724996948242193,-22.218127421834453,0.7681335253500663,-16.471562185038323,-4.9784317114460634,10.354212605001123,10.344809442567056,-8.22837908877605,5.746565236796133,6,5.25,8.75,13.874992370605469,16.74999237060547,10.199996948242188,2,0.12110956378137572,5.666598850516251,148.0,-1.07999267578125,149.10000610351562,1.3529454003644164,152.0,0.12110956378137572 3328,2015-06-18,147.6999969482422,148.1999969482422,145.3000030517578,147.0,1492510.0,-0.000676631268272776,2.4117636499088957,-3.5000381475547417,12.921426814099448,25.062491497152074,6.257030051339683,11.788970800219289,15.478351484453015,13.41330068395223,17.124427977530853,2.899993896484375,-3.7982526396825733,-10.115003204345697,-22.45360621319196,2.223599804500566,-16.284304708768815,-3.94570169992258,8.836629371062685,24.242377536582584,3.395399281442952,6.169301504423127,6,4.0500030517578125,8.200004577636719,13.575000762939453,16.849998474121094,4.6999969482421875,3,0.10697361799739591,1.1428431297751522,147.8000030517578,5.666598850516251,148.0,-1.07999267578125,149.10000610351562,0.10697361799739591 3329,2015-06-22,148.60000610351562,151.3000030517578,147.5,151.3000030517578,1524738.0,0.006093494745222028,1.814820256913087,-3.8571553133514986,14.835280920354336,21.83664243371747,4.339782631381269,10.165779216165816,14.189024852625295,12.589234108550983,18.441935995547706,3.8000030517578125,-4.747744931978275,-8.424994659423817,-21.009172963121387,4.159183644273753,-14.717083811272602,-2.132905507575032,6.138760492981731,55.00005086263021,32.52403277986801,6.292089151848779,6,3.149993896484375,7.299995422363281,11.949989318847656,15.949989318847656,5.5999908447265625,0,0.09757738495582036,2.4117636499088957,147.6999969482422,1.1428431297751522,147.8000030517578,5.666598850516251,148.0,0.09757738495582036 3330,2015-06-23,149.8000030517578,151.5,149.10000610351562,149.8000030517578,1535302.0,0.00807534925271991,-2.428577656675749,-0.0,19.27086934442137,19.380146685280984,2.4225893186312533,8.221682534995637,12.579837178948793,11.543184248526387,19.805643855688604,2.899993896484375,-5.4931020721982975,-6.484997558593761,-18.93350381860799,5.963508701420466,-12.70925068860086,-0.260744428586662,3.428561377581218,72.58068088688063,48.151490536548636,6.224253130007111,6,1.9499969482421875,6.099998474121094,10.749992370605469,14.749992370605469,4.6999969482421875,1,0.07877171436158625,1.814820256913087,148.60000610351562,2.4117636499088957,147.6999969482422,1.1428431297751522,147.8000030517578,0.07877171436158625 3331,2015-06-24,150.39999389648438,150.8000030517578,148.39999389648438,149.6999969482422,1185279.0,0.004005279255697047,2.199979655154875,100.0,22.051280446150997,17.499797314344665,0.9681249491731876,6.912875341277726,11.591757374870497,11.04950067124284,21.47256629547461,2.4000091552734375,-6.1444193726236165,-5.2100067138671875,-17.38087698311054,6.960863555376164,-11.295441848488878,0.8754284207545027,1.5600007124416493,82.2579573393581,55.17230205366348,6.085435134621677,6,1.350006103515625,5.500007629394531,10.150001525878906,14.150001525878906,6.4000091552734375,2,0.05252665874914042,-2.428577656675749,149.8000030517578,1.814820256913087,148.60000610351562,2.4117636499088957,147.6999969482422,0.05252665874914042 3332,2015-06-25,150.39999389648438,150.8000030517578,148.6999969482422,149.60000610351562,902537.0,0.0,1.624997615823304,1.1428446866485014,24.712648214064913,17.354479796592415,-0.17947621442883133,5.949914258199442,11.092505612747857,11.158483759749942,23.49153727111977,2.100006103515625,-6.567335472931376,-4.405006408691406,-15.636629698608601,6.826616881225789,-10.020818053650004,1.2108052362671913,1.100006103515625,82.2579573393581,51.363750569578244,5.615811644958598,6,-0.149993896484375,5.500007629394531,10.150001525878906,14.150001525878906,8.300003051757812,3,0.061170296412135006,2.199979655154875,150.39999389648438,-2.428577656675749,149.8000030517578,1.814820256913087,148.60000610351562,0.061170296412135006 3333,2015-06-26,151.0,152.39999389648438,148.89999389648438,149.3000030517578,885336.0,0.003989402445910839,-1.7999829102605576,2.1250286106660563,29.166689373173256,18.16466135505228,-1.5718486693265845,4.493417057441974,10.009269330057691,10.620961341618141,25.25013757865391,3.5,-7.008190323861612,-3.1150001525878963,-13.418452935214987,7.188452630039194,-8.266726543901427,2.0367262387256346,-5.6999969482421875,71.42866040121322,38.658284086889026,5.151726391313541,6,-2.1500015258789062,4.900001525878906,9.549995422363281,13.549995422363281,6.0,4,0.04635761589403975,1.624997615823304,150.39999389648438,2.199979655154875,150.39999389648438,-2.428577656675749,149.8000030517578,0.04635761589403975 3334,2015-06-29,148.10000610351562,151.1999969482422,144.60000610351562,145.0,1240019.0,-0.019205257592611713,-2.3846159865409446,1.8235362755921767,27.683648451535703,19.027425763130996,0.8009854292911882,6.73036951972432,12.379147716558379,13.554436179461163,26.719816114219558,6.5999908447265625,-7.61799549025136,-5.374994659423834,-15.492383966311252,4.742394647463584,-10.433689312867557,-0.31630000598011065,4.29998779296875,44.87186509644353,7.808599504713904,5.058694653443709,6,0.399993896484375,7.4499969482421875,13.524993896484375,16.449989318847656,9.79998779296875,0,0.02903435257094622,-1.7999829102605576,151.0,1.624997615823304,150.39999389648438,2.199979655154875,150.39999389648438,0.02903435257094622 3335,2015-06-30,145.89999389648438,147.89999389648438,144.89999389648438,147.89999389648438,1372196.0,-0.014854909631087598,2.0,-0.6451600200824957,22.680431020921816,20.44116549452368,2.793060093061513,8.126258681861202,13.980312325005542,15.740348590860833,28.131794407976873,3.20001220703125,-7.837258309022928,-6.800006866455078,-16.7343190504059,3.1343053174957447,-11.767162958430475,-1.832850774479681,6.5,16.66653624946203,-19.856767847430103,4.967156091975408,6,2.600006103515625,9.650009155273438,16.425006866455078,18.650001525878906,12.600006103515625,1,0.056888302940208746,-2.3846159865409446,148.10000610351562,-1.7999829102605576,151.0,1.624997615823304,150.39999389648438,0.056888302940208746 3336,2015-07-01,147.8000030517578,148.8000030517578,146.0,146.8000030517578,1217502.0,0.013022681526782653,-1.153843445191732,-0.5,25.742599686213254,22.11831936343723,0.9629638712113717,5.417117006018202,11.665271972399097,13.90420693249962,29.649865955040795,2.9000091552734375,-7.623036849150793,-4.209997558593756,-13.433058261838909,5.013063144651397,-8.821527910216332,0.40153279302882083,4.443991088867193,41.02566610587269,6.455967008748715,4.611530351622574,7,0.6999969482421875,7.75,14.52499771118164,16.74999237060547,10.199996948242188,2,0.04533150750948178,2.0,145.89999389648438,-2.3846159865409446,148.10000610351562,-1.7999829102605576,151.0,0.04533150750948178 3337,2015-07-02,149.10000610351562,149.89999389648438,146.89999389648438,147.0,1302898.0,0.008795690290361868,-1.6086748842331524,2.100006103515625,34.39157070057935,24.50389090637944,-0.1488994240696968,3.3268255785645806,9.821387165985243,12.629974593584137,31.055114396938936,3.0,-7.020619317342494,-2.2999946594238168,-10.492159823856781,5.8921705050091475,-6.396077241640313,1.7960879227926796,2.9911082763671857,57.692397981141674,20.693406977298125,4.096082582216485,7,-0.600006103515625,6.4499969482421875,13.324993133544922,15.449989318847656,8.199996948242188,3,0.051643169906353315,-1.153843445191732,147.8000030517578,2.0,145.89999389648438,-2.3846159865409446,148.10000610351562,0.051643169906353315 3338,2015-07-03,148.39999389648438,150.3000030517578,147.1999969482422,149.60000610351562,760608.0,-0.004694917359998274,1.3846144817305774,-0.5714327234679494,39.15663204338634,27.206263253383,0.7385119145210979,3.347891219035432,9.91626084786958,13.340771650612169,32.04490912120237,3.100006103515625,-6.09190869490115,-2.4600067138671875,-9.87419020936801,4.954176781633635,-6.167098461617599,1.2470850338832236,3.5412983178710817,57.57565248753286,16.62579328951235,3.7070917477504133,7,0.100006103515625,7.000007629394531,14.275005340576172,16.150001525878906,10.400009155273438,4,0.06940703150528793,-1.6086748842331524,149.10000610351562,-1.153843445191732,147.8000030517578,2.0,145.89999389648438,0.06940703150528793 3339,2015-07-06,144.89999389648438,146.1999969482422,144.5,145.89999389648438,1151335.0,-0.023584906630396585,1.1249880791165194,0.8333248563145313,37.79069251664712,29.264021383630304,4.088410607379302,6.130463210705784,12.728960947299555,16.876021726431247,32.837861224450855,3.899993896484375,-5.2897580426443085,-5.305006408691412,-12.369664720510656,1.759651903127832,-8.837335564601034,-1.77267725278179,6.8944725956542925,6.896442862442089,-36.981006442736714,3.5323291559096206,7,3.5500030517578125,10.200004577636719,17.775005340576172,19.650001525878906,9.5,0,0.08350591175428068,1.3846144817305774,148.39999389648438,-1.6086748842331524,149.10000610351562,-1.153843445191732,147.8000030517578,0.08350591175428068 3340,2015-07-07,142.60000610351562,146.8000030517578,142.3000030517578,146.1999969482422,981433.0,-0.01587293229709763,-1.1428586998775663,3.5999908447265625,35.32612301221366,30.7390038909706,5.87778539825041,7.773643016202584,14.59734092125234,19.195049519481785,33.7741768036085,4.5,-4.748699784233281,-6.934994506835949,-14.223710509146002,0.3537214954741046,-10.579352507990961,-3.2906365056809364,8.902681728937495,3.7500381469726562,-42.327144612278836,3.6443580011550245,7,4.749992370605469,9.849998474121094,20.799991607666016,21.949989318847656,8.599990844726562,1,0.10729303743410945,1.1249880791165194,144.89999389648438,1.3846144817305774,148.39999389648438,-1.6086748842331524,149.10000610351562,0.10729303743410945 3341,2015-07-08,143.6999969482422,144.60000610351562,141.0,143.0,779345.0,0.007713820460344634,1.8799873047649855,-0.1944440912308364,39.3782326069735,32.36851326796044,4.165500176644997,5.971712811596149,13.127653785342432,18.114301603745105,34.37153992670814,3.600006103515625,-4.262635024619584,-5.195003509521484,-12.148830277323384,1.7588232582804153,-8.671916893422434,-1.7180901256205345,7.250529797369211,29.032215723110493,-20.674049330726906,3.4769133839009525,7,3.0,8.100006103515625,19.72500228881836,20.849998474121094,8.600006103515625,2,0.10299236858779115,-1.1428586998775663,142.60000610351562,1.1249880791165194,144.89999389648438,1.3846144817305774,148.39999389648438,0.10299236858779115 3342,2015-07-09,146.5,147.0,144.0,144.3000030517578,1036555.0,0.019485059924992942,-1.1428548073307503,3.142866485013624,47.27273610011978,34.38029623762117,0.8427268872574132,2.4216462691030074,9.924840029473728,15.279763363220297,35.01165299858344,3.3000030517578125,-3.8567264654427618,-1.8400001525878906,-7.5244758545427715,3.84447554936699,-4.682238003565317,1.0022376983895356,3.6544846059624945,59.13976553975898,5.9558584174820055,2.842237850977437,7,-0.40000152587890625,4.900001525878906,14.700000762939453,18.04999542236328,5.600006103515625,3,0.07849829351535842,1.8799873047649855,143.6999969482422,-1.1428586998775663,142.60000610351562,1.1249880791165194,144.89999389648438,0.07849829351535842 3343,2015-07-10,147.10000610351562,149.3000030517578,145.89999389648438,148.8000030517578,1153087.0,0.00409560480215454,1.5185281468462308,-0.7727269574625986,46.54378074609108,36.47586649257177,-0.4119970839047369,1.2642661403871784,9.017404024367295,14.610039165984233,35.15544847310378,3.4000091552734375,-3.5398985320736074,-0.8449943542480582,-5.603355330909665,3.913366622413548,-3.2241748425788614,1.534186134082745,2.3221197339698563,73.49402241754282,19.69136544355662,2.379180488330798,7,-1.4500045776367188,3.8499908447265625,14.174991607666016,17.449989318847656,5.79998779296875,4,0.06934056101305908,-1.1428548073307503,146.5,1.8799873047649855,143.6999969482422,-1.1428586998775663,142.60000610351562,0.06934056101305908 3344,2015-07-13,146.89999389648438,148.89999389648438,146.3000030517578,148.39999389648438,1200823.0,-0.0013597022347537902,1.07999267578125,0.8823545251366561,42.99515626232403,38.7330581860609,-0.44712797533088633,1.1200329364423283,9.085080175686358,14.75602638726167,34.75597981629404,2.5999908447265625,-3.3687324751909955,-0.7900062561035099,-5.164526029754683,3.584513517547663,-2.9772661429290963,1.3972536307220764,-5.899993896484375,71.08423767669395,18.84486923142093,2.1872598868255806,7,-1.2499923706054688,3.350006103515625,13.925006866455078,17.650001525878906,3.8000030517578125,0,0.0810075537760675,1.5185281468462308,147.10000610351562,-1.1428548073307503,146.5,1.8799873047649855,143.6999969482422,0.0810075537760675 3345,2015-07-14,149.0,149.1999969482422,146.5,146.60000610351562,1273686.0,0.01429548121693891,-1.0769158538446189,-1.5999959309895833,46.84686666180953,41.07797673890494,-2.303379040135468,-1.0412341379938255,6.909873206126008,12.637608981795154,33.850002314381115,2.6999969482421875,-3.3214530385495493,1.315000152587885,-3.05295717309869,5.68295747827446,-0.8689785102554026,3.4989788154311725,-7.842000122070317,96.38550672949118,45.9628001239987,2.1839786628432813,7,-3.3499984741210938,0.5999984741210938,11.325000762939453,15.549995422363281,-2.399993896484375,1,0.036241569775062876,1.07999267578125,146.89999389648438,1.5185281468462308,147.10000610351562,-1.1428548073307503,146.5,0.036241569775062876 3346,2015-07-15,147.3000030517578,148.8000030517578,145.0,148.60000610351562,1466096.0,-0.011409375491558293,3.470599851002145,-0.541669315768727,43.51467427008522,42.09165491329448,-0.7618862828376507,0.6362529483542403,8.410203447170488,14.237270144340755,32.70631282569971,4.0,-3.0515860446753322,-0.3499969482421932,-4.718544601530624,4.018550705046238,-2.5342707748864086,1.8342768784020222,-5.820323291015626,62.264172671812425,15.21290348214444,2.18427382664421,7,-1.6500015258789062,2.2999954223632812,12.974994659423828,17.24999237060547,-1.3000030517578125,2,0.02647653642691372,-1.0769158538446189,149.0,1.07999267578125,146.89999389648438,1.5185281468462308,147.10000610351562,0.02647653642691372 3347,2015-07-16,165.6999969482422,166.39999389648438,157.89999389648438,159.0,4978892.0,0.12491509514781907,1.098767804295448,-5.153831707689238,67.62588401205628,45.25490513203558,-18.505604488859206,-17.237748200531087,-9.866931590966487,-4.139519382262279,31.590041337463447,19.099990844726562,-1.9576249428505434,17.154997253417974,7.973673066308493,26.336321440527456,12.56433515986322,21.74565934697273,-23.911504500000007,96.72898529023793,50.58177758717602,4.590662093554745,7,-12.0,-12.0,-6.049999237060547,-1.1500015258789062,-24.0,3,-0.08086900508917916,3.470599851002145,147.3000030517578,-1.0769158538446189,149.0,1.07999267578125,146.89999389648438,-0.08086900508917916 3348,2015-07-17,163.5,165.60000610351562,158.0,165.60000610351562,1991946.0,-0.013276988465662942,6.238080013950852,-0.3134338895582009,68.78046638267972,48.69821333937253,-15.576448544613356,-14.538773302433754,-7.5638828687390856,-1.943245700116222,30.13851244743656,7.6999969482421875,-1.0232643330796236,14.16500015258788,2.8246632936617573,25.505337011514,8.494831723124804,19.835168582050954,-20.234817464863283,86.44862278694019,38.48194699224665,5.670168429463062,7,-9.800003051757812,-9.800003051757812,-3.9750022888183594,1.0499954223632812,-24.899993896484375,4,-0.06972473331183104,1.098767804295448,165.6999969482422,3.470599851002145,147.3000030517578,-1.0769158538446189,149.0,-0.06972473331183104 3349,2015-07-20,163.10000610351562,164.6999969482422,162.3000030517578,163.5,1257792.0,-0.002446445850057377,-1.399993896484375,0.19047273044337554,71.93878424857493,52.76628681007934,-13.771506792115218,-13.699139609372054,-7.085927396250838,-1.5732895371390612,29.783319610491567,2.399993896484375,-0.3713731578808961,13.04000625610351,0.14947058655025103,25.93054192565677,6.594738421326866,19.485274090880154,-18.44673488669804,84.57949189643985,31.304674117638783,6.445267834776636,7,-9.400009155273438,-9.400009155273438,-4.350006103515625,1.4499893188476562,-22.300003051757812,0,-0.06253839255258853,6.238080013950852,163.5,1.098767804295448,165.6999969482422,3.470599851002145,147.3000030517578,-0.06253839255258853 3350,2015-07-21,161.60000610351562,164.60000610351562,161.1999969482422,163.5,1859677.0,-0.009196811427756746,-1.5185139136921582,4.750057221332113,67.78350768858073,55.92242848581348,-10.385021844820585,-11.878819422382605,-5.646292259136374,-0.12353160185108436,29.379509933018454,3.4000091552734375,0.21212703020162849,10.95000610351562,-2.9324342570656654,24.832446464096904,4.008785923224963,17.891226283806276,-15.64193152591804,77.57014410290417,21.806281722846123,6.941220180290643,7,-6.4000091552734375,-7.9000091552734375,-3.725006103515625,2.4499893188476562,-22.80000305175784,1,-0.06745054915586612,-1.399993896484375,163.10000610351562,6.238080013950852,163.5,1.098767804295448,165.6999969482422,-0.06745054915586612 3351,2015-07-22,158.3000030517578,161.60000610351562,158.0,161.5,1384227.0,-0.020420810192568584,1.1176449468860934,1.684214330458247,61.274505220712015,57.478180610323726,-5.359860083604389,-8.386607277248714,-2.4172310545255584,3.1049331487444647,28.544565573433587,3.600006103515625,1.0901769393439054,7.255002593994135,-7.0408911899723705,21.55089637796064,0.10705570201088221,14.402949485977388,-11.115413315027013,4.705990062040441,-48.71485468646999,7.147946891983255,7,-2.600006103515625,-4.600006103515625,-1.9249992370605469,4.4499969482421875,-15.0,2,-0.0739102762014272,-1.5185139136921582,161.60000610351562,-1.399993896484375,163.10000610351562,6.238080013950852,163.5,-0.0739102762014272 3352,2015-07-23,159.60000610351562,160.10000610351562,157.8000030517578,160.10000610351562,1246535.0,0.008212274331623082,8.20001220703125,0.15625014901175405,63.52658678529701,59.36515905912438,-5.147526397169202,-9.446348088768048,-3.722951601074641,1.7050973007267487,27.647775949462726,2.3000030517578125,2.357446835724062,8.09500503540039,-6.696954569636318,22.8869646404371,0.6990252328820361,15.490984837918745,-11.2624921171996,23.076953173142194,-28.58657162320936,7.395979802518357,7,-3.9000091552734375,-5.9000091552734375,-4.450004577636719,2.149993896484375,-15.900009155273438,3,-0.08521306756526525,1.1176449468860934,158.3000030517578,-1.5185139136921582,161.60000610351562,-1.399993896484375,163.10000610351562,-0.08521306756526525 3353,2015-07-24,158.0,159.6999969482422,157.39999389648438,159.39999389648438,833306.0,-0.01002510051583505,1.3000030517578125,2.79998779296875,66.58228620698179,61.985951275197465,-2.054845335056541,-7.689263295187857,-2.1989539559443756,3.1885663662469597,27.287503198734598,2.3000030517578125,3.551477813825386,6.144998931884771,-8.925291203221377,21.21528906699092,-1.3901461356683171,13.68014399943786,-8.578737219073872,8.21925825594204,-47.07844175855763,7.535145067553077,7,-2.3000030517578125,-4.3000030517578125,-3.1999969482421875,3.75,-15.199996948242188,4,-0.1031645762769482,8.20001220703125,159.60000610351562,1.1176449468860934,158.3000030517578,-1.5185139136921582,161.60000610351562,-0.1031645762769482 3354,2015-07-27,152.39999389648438,157.60000610351562,152.3000030517578,157.39999389648438,958857.0,-0.03544307660452928,-1.0384698901950198,3.571444141689373,61.44857897239942,63.608363754151895,4.925332944013803,-1.8451999067395377,3.2712989709132216,8.697366963985132,25.851583508129362,5.6999969482421875,4.324142216884866,0.32999343872069176,-14.63707460619321,15.297061483634593,-7.153540583736259,7.813527461177642,-1.9600072486247484,0.8129334952666751,-58.48513722154733,7.483534022456948,7,3.3000030517578125,1.3000030517578125,1.4250068664550781,8.700004577636719,-10.199996948242188,0,-0.09055110463024163,1.3000030517578125,158.0,8.20001220703125,159.60000610351562,1.1176449468860934,158.3000030517578,-0.09055110463024163 3355,2015-07-28,154.1999969482422,154.39999389648438,151.1999969482422,152.89999389648438,1126305.0,0.011811044119728997,2.7647090502733125,-0.2600006103515625,62.068957050222075,65.66995072972266,4.403606225925245,-3.1531697862170063,1.3662316835503816,6.874777801620951,24.415751517554376,3.1999969482421875,5.199122568647994,1.714996337890625,-12.989716471920843,16.419709147702093,-5.637360067015095,9.067352742796345,12.199996948242188,28.846128452481384,-32.86428267327106,7.3523564049057315,7,4.599998474121094,-0.5,-0.3749961853027344,6.900001525878906,-12.899993896484375,1,-0.08690009183970437,-1.0384698901950198,152.39999389648438,1.3000030517578125,158.0,8.20001220703125,159.60000610351562,-0.08690009183970437 3356,2015-07-29,154.5,155.3000030517578,152.6999969482422,154.6999969482422,783430.0,0.001945545121239567,2.7142701441946135,-0.1538434451917321,59.75609029921347,64.79552920607347,5.847226430540275,-3.0835865713632984,0.9560362831701639,6.563284230400711,23.177829635882933,2.600006103515625,6.280561477884561,1.6799995422363168,-12.879875181424723,16.239874265897356,-5.599937819594203,8.959936904066836,11.59599395751954,37.07864783265411,-23.92598752607381,7.279937361830522,7,3.9000015258789062,-0.8000030517578125,-0.6749992370605469,6.599998474121094,-11.199996948242188,2,-0.10161810322486875,2.7647090502733125,154.1999969482422,-1.0384698901950198,152.39999389648438,1.3000030517578125,158.0,-0.10161810322486875 3357,2015-07-30,156.8000030517578,157.1999969482422,154.39999389648438,155.60000610351562,738655.0,0.01488675114406357,1.800024414248766,-6.0000762951094835,61.35830293786889,63.97084437887226,2.4048946846645265,-5.035310512477878,-1.4748377010955096,4.2682417917163775,22.240105490154217,2.8000030517578125,7.2689758740010575,3.5950027465820256,-10.957912221714736,18.147917714878787,-3.681454737566355,10.871460230730406,8.998070965576176,65.88242474724265,6.19085552944297,7.276457484148387,7,1.149993896484375,-3.100006103515625,-2.9750022888183594,4.299995422363281,-18.100006103515597,3,-0.0860969370998278,2.7142701441946135,154.5,2.7647090502733125,154.1999969482422,-1.0384698901950198,152.39999389648438,-0.0860969370998278 3358,2015-07-31,158.6999969482422,158.6999969482422,155.8000030517578,157.1999969482422,1099696.0,0.012117307777457231,2.8666585286458335,1.2500031789224724,63.28828898490927,63.009678238464964,-0.2766790543568902,-6.455042475675896,-3.5475745634598184,2.389097434592202,21.514699610387275,2.899993896484375,8.652926740219584,4.979996490478527,-9.585949629298682,19.545942610255736,-2.3029765694100774,12.262969550367131,6.806115527709977,100.0,40.02489683864301,7.282973059888608,7,-0.7999954223632812,-5.0,-5.624996185302734,2.4000015258789062,-18.399993896484403,4,-0.09451796022965298,1.800024414248766,156.8000030517578,2.7142701441946135,154.5,2.7647090502733125,154.1999969482422,-0.09451796022965298 3359,2015-08-03,157.0,158.8000030517578,156.60000610351562,158.6999969482422,1008506.0,-0.010712016262965807,1.3157751025947848,-1.133331298828125,59.09090909090909,62.043833949834784,0.5219212872231367,-4.007532503198149,-2.1242310826595485,4.100270191514966,20.18338940341876,2.1999969482421875,7.537116176490315,2.674999237060547,-11.343316669758309,16.693315143879403,-4.334158716348895,9.684157190469989,8.219990165397974,76.31576833964431,20.081064806891334,7.009157953409432,8,-0.5999984741210938,-3.3000030517578125,-4.625,4.099998474121094,-15.300003051757812,0,-0.09044584043466364,2.8666585286458335,158.6999969482422,1.800024414248766,156.8000030517578,2.7142701441946135,154.5,-0.09044584043466364 3360,2015-08-04,157.89999389648438,159.10000610351562,156.5,157.1999969482422,731404.0,0.005732445200537395,-1.4762070844686648,-0.4117636499088959,62.26850878881587,62.15427879073521,-1.0707106304060403,-3.902607260676575,-3.302572411818687,3.2391528940864873,18.38946105200727,2.600006103515625,6.478367126994414,2.8099937438964844,-10.143674331770598,15.763661819563566,-3.666840293937071,9.28682778173004,7.039596404570489,81.24983608746135,24.712964702568726,6.476834037833543,8,-2.2499923706054688,-4.1999969482421875,-5.874992370605469,2.850006103515625,-14.0,1,-0.09943000351560971,1.3157751025947848,157.0,2.8666585286458335,158.6999969482422,1.800024414248766,156.8000030517578,-0.09943000351560971 3361,2015-08-05,158.5,159.1999969482422,158.10000610351562,158.60000610351562,615829.0,0.003799912138748862,-1.444440676816656,-0.14286648501362398,35.82678276958936,59.07652278898991,-1.8320202274990152,-3.517318437809479,-4.157125807451564,2.670730123382043,16.27846731063346,1.3000030517578125,5.271949832479663,2.669999694824213,-9.188660257578277,14.528659647226704,-3.259330281377032,8.599329671025458,6.164798433998612,85.41673951674174,32.560886548703536,5.929329976201239,8,-3.0500030517578125,-4.8000030517578125,-6.474998474121094,2.25,-17.5,2,-0.10851733090373616,-1.4762070844686648,157.89999389648438,1.3157751025947848,157.0,2.8666585286458335,158.6999969482422,-0.10851733090373616 3362,2015-08-06,158.0,158.60000610351562,157.0,158.5,486507.0,-0.003154574132492094,3.5713662917429594,4.999694842844065,38.396630449058854,55.94478326033181,-1.768863999569021,-2.2257059685409786,-4.006550148620818,3.1917430464567076,14.85731419594215,1.600006103515625,4.300895551497547,1.5949996948242244,-9.445877638239438,12.635877027887886,-3.9254389717075924,7.115438361356041,6.395502404283491,64.70590875227761,15.434269135676843,5.5204386665318275,8,-2.8000030517578125,-4.3000030517578125,-5.974998474121094,2.75,-16.800003051757812,3,-0.09303795536862147,-1.444440676816656,158.5,-1.4762070844686648,157.89999389648438,1.3157751025947848,157.0,-0.09303795536862147 3363,2015-08-07,157.3000030517578,158.6999969482422,157.3000030517578,157.5,479811.0,-0.004430360431912583,-13.000152590218967,0.399993896484375,37.91666799121349,53.33012648464449,-1.3171121823417877,-0.7614078335554382,-3.6165115727259263,3.908895797013571,14.15113422985535,1.399993896484375,3.796545308745266,0.38500289916993324,-9.751390462159463,10.52139626049933,-4.683193781494765,5.4531995798346315,6.8315892434048635,29.629776147660035,-14.548766852913293,5.068196680664691,8,-2.100006103515625,-3.600006103515625,-5.275001525878906,3.4499969482421875,-17.50000000000003,4,-0.11824542748035083,3.5713662917429594,158.0,-1.444440676816656,158.5,-1.4762070844686648,157.89999389648438,-0.11824542748035083 3364,2015-08-10,158.8000030517578,158.8000030517578,156.39999389648438,157.89999389648438,1150784.0,0.009535918441822444,4.333299425258125,-4.500114442664225,44.166664017573034,51.34098281435015,-2.026955274191863,-1.3957382695915896,-5.2897022967705425,2.375869793700474,13.31807394289023,2.4000091552734375,3.070272294530497,1.2900024414062443,-7.7037744598378595,10.283779342650348,-3.206886009215822,5.78689089202831,5.072957336466459,85.71451926692497,43.86949954287088,4.496888450622058,8,-2.850006103515625,-5.100006103515625,-6.850002288818359,1.9499969482421875,-19.400009155273438,0,-0.11649873831532809,-13.000152590218967,157.3000030517578,3.5713662917429594,158.0,-1.444440676816656,158.5,-0.11649873831532809 3365,2015-08-11,154.39999389648438,158.60000610351562,154.0,158.1999969482422,1283385.0,-0.027707865684607924,-1.0000066342693181,-4.2221826628011465,42.231064071661535,49.393757677955485,2.6869705443851046,3.614905726177369,-1.1337021344524487,6.710544814892529,12.73462438546981,4.8000030517578125,2.192373733879066,-3.3800064086914006,-11.587988963272181,4.82797614588938,-7.483997685981791,0.7239848685989898,9.219507222940251,7.692194831375609,-37.24578158287389,4.103991277290393,8,2.2000045776367188,-0.6999969482421875,-2.6249961853027344,6.3000030517578125,-11.79998779296875,1,-0.08225386949663194,4.333299425258125,158.8000030517578,-13.000152590218967,157.3000030517578,3.5713662917429594,158.0,-0.08225386949663194 3366,2015-08-12,151.1999969482422,153.5,150.60000610351562,153.5,1407283.0,-0.020725369655050563,1.521730477068724,0.6052634749053354,34.44443628131087,46.403328049449044,6.000668985332169,7.50694634310662,1.7736226621203741,9.76685811633024,12.040935032573586,3.79998779296875,1.8359953019097475,-6.775003051757807,-14.069092191579642,0.5190860880640287,-10.422047621668725,-3.127958481846889,12.171114087758781,7.316964244177933,-38.71796882901749,3.647044569910916,8,3.7000045776367188,2.5,-1.2999954223632812,8.400001525878906,-12.300003051757812,2,-0.04828044443847912,-1.0000066342693181,154.39999389648438,4.333299425258125,158.8000030517578,-13.000152590218967,157.3000030517578,-0.04828044443847912 3367,2015-08-13,152.3000030517578,154.0,151.10000610351562,153.8000030517578,1424848.0,0.007275172789138251,2.052634960407331,0.6521730477068725,39.24529496949683,43.73188426995877,4.6882266152193495,5.640779216030069,0.3973637829163579,8.536089717439665,11.001312909922445,2.899993896484375,1.321210464869523,-5.004997253417969,-11.752624805213713,1.742630298377776,-8.378811029315841,-1.6311834775200964,10.56026378694375,20.731677816131526,-28.843833923355785,3.373813775897875,8,2.5999984741210938,2.899993896484375,-3.0500030517578125,6.649993896484375,-18.199996948242188,3,-0.0741956849988874,1.521730477068724,151.1999969482422,-1.0000066342693181,154.39999389648438,4.333299425258125,158.8000030517578,-0.0741956849988874 3368,2015-08-14,152.10000610351562,152.6999969482422,151.10000610351562,152.5,1035816.0,-0.0013131775721253458,3.0000381475547417,0.26666259765625,49.2891286583117,42.64279755522573,4.306426828152951,5.2100488622124885,0.38078807073407006,8.550142233648671,9.905508315937311,1.5999908447265625,0.9206497532754838,-4.6349945068359375,-11.099239793882987,1.8292507802111118,-7.867117150359462,-1.4028718633124129,10.269850305778505,18.29268973473888,-35.90389967020459,3.232122643523519,8,2.7999954223632812,3.5999908447265625,-3.350006103515625,1.649993896484375,-17.30000305175784,4,-0.07166343667241637,2.052634960407331,152.3000030517578,1.521730477068724,151.1999969482422,-1.0000066342693181,154.39999389648438,-0.07166343667241637 3369,2015-08-17,152.89999389648438,154.1999969482422,151.3000030517578,153.39999389648438,1816564.0,0.005259617099714564,1.7618909217735021,1.2500190737773709,46.76616008982192,40.92031436644862,3.200230042762314,3.801632584589697,-0.5922563067771023,7.590924877120528,8.586239838891277,2.899993896484375,0.2370921372780117,-3.3250061035156193,-9.262889617804205,2.612877410772967,-6.293947860659898,-0.35606434637134043,8.999068500578602,28.749847412109375,-27.46976221517447,2.96894175714429,8,2.0000076293945312,2.8000030517578125,-4.599994659423828,0.850006103515625,-21.69999694824216,0,-0.08567685655759727,3.0000381475547417,152.10000610351562,2.052634960407331,152.3000030517578,1.521730477068724,151.1999969482422,-0.08567685655759727 3370,2015-08-18,150.6999969482422,152.39999389648438,149.6999969482422,152.1999969482422,925811.0,-0.014388469823822359,1.8421111807128288,3.0,41.36362343779369,41.53551888513799,4.7734850051235185,5.421101162886885,1.4700276904843292,9.591735565123855,7.623401093551566,3.1999969482421875,-0.8270724897196828,-4.980002593994129,-10.841063143234265,0.8810579552460069,-7.910532868614212,-2.049472319374047,10.7471031970789,22.22222222222222,-34.91417594100766,2.9305302746200725,8,3.5500030517578125,5.0,-2.7499961853027344,3.0500030517578125,-20.099990844726562,1,-0.07498343251883932,1.7618909217735021,152.89999389648438,3.0000381475547417,152.10000610351562,2.052634960407331,152.3000030517578,-0.07498343251883932 3371,2015-08-19,146.60000610351562,150.0,146.10000610351562,150.0,979390.0,-0.027206310071357875,1.2941181750455522,2.26666259765625,28.571410253533415,40.44382775230183,7.831511649558678,9.064348803770258,5.365705029126474,13.455499525592302,7.678723072489971,4.5999908447265625,-1.6969647971765767,-8.4949935913086,-15.482343245417553,-1.5076439371996457,-11.988668418363062,-5.001318764254137,14.142267849980726,6.172846483221906,-47.79768705900026,3.4936748270544746,8,5.849998474121094,9.099990844726562,1.024993896484375,7.149993896484375,-19.70000457763672,2,-0.027285128468381936,1.8421111807128288,150.6999969482422,1.7618909217735021,152.89999389648438,3.0000381475547417,152.10000610351562,-0.027285128468381936 3372,2015-08-20,146.0,147.5,145.5,146.0,1276378.0,-0.00409281090405933,-3.0,-0.0,21.777765420034058,38.65061635550413,7.320094921666538,9.057624613473422,5.714751091341952,13.830955477693692,7.827168174580107,2.0,-2.8873053472849506,-8.414999389648443,-16.162127082201067,-0.6678716970958192,-12.288563235924755,-4.541435543372131,13.570892525497896,5.747128452740707,-40.649446107542886,3.8735638462763147,8,6.150001525878906,9.949996948242188,1.625,7.75,-16.600006103515625,3,-0.048630178791202905,1.2941181750455522,146.60000610351562,1.8421111807128288,150.6999969482422,1.7618909217735021,152.89999389648438,-0.048630178791202905 3373,2015-08-21,141.6999969482422,146.8000030517578,141.6999969482422,143.89999389648438,1339821.0,-0.02945207569697128,-3.636375616421254,-100.0,19.521895154451215,35.91230870404614,10.25270696709353,12.726346266113183,9.792472229868451,17.885511154609162,8.327917820011661,5.100006103515625,-3.206746056245521,-11.90000228881837,-21.310187065647,-2.4898175119897417,-16.6050946772327,-7.194909900404042,16.463806324705928,0.0,-40.85174009322691,4.705092388414315,8,8.450004577636719,11.950004577636719,12.0,12.050003051757812,-12.199996948242188,4,-0.05363437550039296,-3.0,146.0,1.2941181750455522,146.60000610351562,1.8421111807128288,150.6999969482422,-0.05363437550039296 3374,2015-08-24,138.60000610351562,140.39999389648438,135.19999694824222,138.10000610351562,3514335.0,-0.02187714122434936,1.536598981748877,-0.22727304253740144,14.652021203578045,32.847970607592416,11.38304526634957,15.5360065190211,12.72628978867337,20.67802205824023,9.806668790250212,6.499999999999972,-3.751608337102226,-14.309993743896484,-25.869066656288226,-2.750920831504743,-20.089530200092355,-8.530457287700614,17.588140410467787,19.76749859610231,-15.314278221201814,5.779536456195866,8,6.0999908447265625,11.349990844726562,15.099990844726562,15.149993896484375,-3.5,0,-0.02741704822812019,-3.636375616421254,141.6999969482422,-3.0,146.0,1.2941181750455522,146.60000610351562,-0.02741704822812019 3375,2015-08-25,140.8000030517578,144.10000610351562,139.69999694824222,140.10000610351562,1947388.0,0.015872993155563675,-4.86661919536156,1.399993896484375,19.37714527381098,31.17382716231465,7.87964133664039,12.94430406388014,10.47574735250305,18.207360550840463,10.758333552947528,5.5,-4.262335320847399,-11.439997100830084,-24.177572920516667,1.2975787188564993,-17.808785010673375,-5.071209190986792,12.449802523021845,37.837871275644694,8.74626168046068,6.368787909843286,8,3.899993896484375,9.099998474121094,12.899993896484375,12.949996948242188,-3.9000091552734375,1,-0.06818186005284854,1.536598981748877,138.60000610351562,-3.636375616421254,141.6999969482422,-3.0,146.0,-0.06818186005284854 3376,2015-08-26,138.80000305175778,142.3000030517578,137.0,139.10000610351562,1497632.0,-0.014204545146670466,-1.7179439025630794,-0.4285776566757899,18.421035460145646,28.860020550164514,8.868325477947195,14.448578115111985,12.436381461344382,19.95904273997806,12.097107711438134,5.3000030517578125,-5.2267013562474745,-12.654997253418003,-26.67655326679312,1.3665587599571154,-19.665775260105562,-5.644219246730444,11.922829315306643,29.268335043226628,4.488298789284471,7.010778006687553,8,5.899993896484403,9.599998474121122,15.649993896484403,14.949996948242216,-2.300003051757784,2,-0.05907778651261575,-4.86661919536156,140.8000030517578,1.536598981748877,138.60000610351562,-3.636375616421254,141.6999969482422,-0.05907778651261575 3377,2015-08-27,143.3000030517578,143.89999389648438,140.89999389648438,141.60000610351562,1515384.0,0.032420748566712954,1.0689807579990844,-5.666598850515713,29.532152784284364,26.664801008605924,3.3049718107047283,9.365509599889094,7.954941809785737,15.205630321698493,13.493717501118912,5.099990844726591,-5.78715705373267,-7.479997253417963,-21.716285820348105,6.756291313512179,-14.59814153688302,-0.3618529699529063,5.249632356671498,69.82760208256046,43.774815453554694,7.11814428346507,8,1.399993896484375,4.349998474121094,11.399993896484375,10.449996948242188,-6.000000000000028,3,-0.11444522802944723,-1.7179439025630794,138.80000305175778,-4.86661919536156,140.8000030517578,1.536598981748877,138.60000610351562,-0.11444522802944723 3378,2015-08-28,143.6999969482422,144.60000610351562,141.89999389648438,143.5,897062.0,0.0027913041728262478,1.6999916077300437,0.11764547486334384,27.190306282384654,24.48970614111289,1.7747657474168648,8.204798825176283,7.581762888819696,14.513656199530288,14.577674105252495,2.70001220703125,-5.877738170310323,-6.330003356933588,-20.388839750142353,7.7288330362751765,-13.35942155353797,0.6994148396707942,2.980689075760921,90.42544384365273,68.94854622568195,7.029418196604378,8,0.09999847412109375,3.75,11.0,10.050003051757812,-1.5999908447265625,4,-0.09951289739350777,1.0689807579990844,143.3000030517578,-1.7179439025630794,138.80000305175778,-4.86661919536156,140.8000030517578,-0.09951289739350777 3379,2015-08-31,142.8000030517578,143.5,141.1999969482422,143.1999969482422,661793.0,-0.006263005675696265,3.600006103515625,-2.0,30.405394607763583,23.27212515999844,1.2196716642052934,8.418014772561662,8.469652195684176,15.135826119564683,15.737014979318772,2.5,-6.2916901949998305,-6.519997406005871,-20.530907833949783,7.4909130219380415,-13.525452619977841,0.4854578079660996,2.2733865016387824,76.31576833964431,50.90189064450186,7.0054552139719615,8,-0.20000457763671875,4.399993896484375,11.899993896484375,10.949996948242188,-0.1999969482421875,0,-0.09313727428239083,1.6999916077300437,143.6999969482422,1.0689807579990844,143.3000030517578,-1.7179439025630794,138.80000305175778,-0.09313727428239083 3380,2015-09-01,142.1999969482422,142.5,140.0,141.60000610351562,1889117.0,-0.004201723324180562,3.166677263074908,-1.5,33.3333144953009,23.801225631305943,0.5444046844311572,8.202031219889307,9.01164660888233,15.438924948822375,16.957466294675545,2.8000030517578125,-7.115167005043645,-6.335003662109386,-20.07855962349481,7.408552299276039,-13.206781642802099,0.5367743185833262,2.4000091552734375,68.4209575283994,39.035925808486084,6.87177798069271,9,-0.8499984741210938,5.0,12.5,11.550003051757812,2.4000091552734375,1,-0.04992961320041944,3.600006103515625,142.8000030517578,1.6999916077300437,143.6999969482422,1.0689807579990844,143.3000030517578,-0.04992961320041944 3381,2015-09-02,141.3000030517578,143.6999969482422,140.19999694824222,142.8000030517578,1097729.0,-0.006329071137828213,1.1212199678176904,-2.5000381475547417,29.47757922341755,24.656760498348547,0.6856323546561782,8.166052704982661,9.822632274442611,16.044940844534608,18.095388283767758,3.4999999999999716,-8.05382867905189,-6.374997711181635,-19.63719012967087,6.8871947073076,-13.006093920426252,0.25609849806298257,-6.100006103515597,28.260898409770917,-2.1270711661577124,6.631096209244616,9,-0.3000030517578125,5.899993896484375,14.949993133544922,12.449996948242188,4.0,2,-0.031139483795069145,3.166677263074908,142.1999969482422,3.600006103515625,142.8000030517578,1.6999916077300437,143.6999969482422,-0.031139483795069145 3382,2015-09-03,143.3000030517578,143.8000030517578,141.10000610351562,142.60000610351562,986826.0,0.014154281364505028,2.176472700182208,-0.4666646321614583,34.61535793914298,26.333811918869856,-1.9418449351814786,5.278954110817608,7.755029061351024,13.70851339628399,19.583280919254317,2.6999969482421875,-8.716274268733855,-3.639997863769537,-16.097823998393977,8.817828270854903,-9.868910931081757,2.5889152035426832,-7.930006103515609,71.73910159022908,38.176189397763366,6.2289130673122255,9,-3.4000015258789062,3.899993896484375,12.749996185302734,10.449996948242188,4.0999908447265625,3,-0.047452916308046045,1.1212199678176904,141.3000030517578,3.166677263074908,142.1999969482422,3.600006103515625,142.8000030517578,-0.047452916308046045 3383,2015-09-04,138.69999694824222,142.0,138.5,141.8000030517578,1092953.0,-0.032100530394644444,1.0,-4.428599455040831,28.08641001429342,27.82652178672712,2.4449740569451706,8.868752628874773,12.213242697722336,17.95150814925225,21.279505521244385,4.8000030517578125,-8.847589223527848,-7.310003662109352,-19.278891503580525,4.65888417936182,-13.294447582844924,-1.3255597413737803,-2.99279975585938,3.773525152516364,-29.142488775037314,5.984443920735582,9,2.1000061035155966,8.499999999999972,17.12499999999997,15.050003051757784,7.100006103515597,4,-0.01009368368628627,2.176472700182208,143.3000030517578,1.1212199678176904,141.3000030517578,3.166677263074908,142.1999969482422,-0.01009368368628627 3384,2015-09-07,140.30000305175778,140.69999694824222,139.39999389648438,139.39999389648438,584121.0,0.011535732795384446,-1.88886628350548,-0.29032496234531396,33.64780206176064,29.412150318721523,1.2420912497866254,6.125781751983794,10.580602658687354,15.998573390555578,23.321587854680814,2.0,-8.778192915417094,-4.784997558593773,-15.371634830333647,5.801639713146102,-10.078316194463696,0.5083210772761504,-4.269093624999954,33.96230217567121,-0.2937472294672432,5.2933186358699365,9,0.5000000000000284,6.899993896484403,15.499996185302763,13.449996948242216,2.099990844726591,0,0.012829672220989297,1.0,138.69999694824222,2.176472700182208,143.3000030517578,1.1212199678176904,141.3000030517578,0.012829672220989297 3385,2015-09-08,141.6999969482422,142.89999389648438,140.5,141.39999389648438,656869.0,0.009978573528383494,-1.2857184377838329,0.33333333333334386,41.58073763421577,31.98545056028487,-0.01878876703079868,3.9268854908492017,9.234493856967703,14.234241584965162,24.682187885592043,2.599990844726591,-8.197113399959733,-2.7500038146972656,-12.472358686290136,6.972351056895604,-7.611181250493701,2.1111736210991694,-5.3583237764843545,60.37726614479719,21.636583270083833,4.861177435796431,9,-0.149993896484375,5.5,13.35000228881836,12.050003051757812,-0.5,1,0.006351511465467308,-1.88886628350548,140.30000305175778,1.0,138.69999694824222,2.176472700182208,143.3000030517578,0.006351511465467308 3386,2015-09-09,143.89999389648438,145.60000610351562,143.60000610351562,143.89999389648438,1310169.0,0.015525737442646292,-5.666937945066124,0.0,46.57979257975084,33.879632759781146,-1.5860649982097073,1.2142022414312805,7.053804808929868,11.765223521418164,25.052463498271216,3.9000091552734375,-7.036949810170512,-0.18500671386718182,-9.373849284671707,9.003835856937343,-4.779427999269444,4.4094145715350805,-7.259987529526541,76.05618668145263,31.772977537450416,4.594421285402261,9,-1.8499908447265625,3.3000030517578125,10.775005340576172,9.850006103515625,-2.5999908447265625,2,0.004864574264921817,-1.2857184377838329,141.6999969482422,-1.88886628350548,140.30000305175778,1.0,138.69999694824222,0.004864574264921817 3387,2015-09-10,141.0,142.1999969482422,140.69999694824222,141.8000030517578,1341542.0,-0.02015284238698789,-1.1428431297751986,-100.0,48.80546483887381,36.28131704383549,1.0654017328697023,3.3984630423548197,9.89789711443649,14.30953960452183,25.790583462351258,3.199996948242159,-6.154594468340747,-2.520000457763672,-10.939425268876988,5.899424353349644,-6.729712863320344,1.6897119477930005,-3.8223936488487027,35.21123733629053,-14.067352795551855,4.2097124055566635,9,1.0500030517578125,6.0,13.574996948242188,12.75,-2.600006103515625,3,0.03049647554438173,-5.666937945066124,143.89999389648438,-1.2857184377838329,141.6999969482422,-1.88886628350548,140.30000305175778,0.03049647554438173 3388,2015-09-11,141.1999969482422,142.5,140.89999389648438,141.8000030517578,770102.0,0.001418418072639538,-1.6666497126290627,0.7500047683533922,54.92422906928826,39.0056319840049,0.5291299019539224,2.4664512887513013,9.665736925819289,13.73065980555856,26.538499262226487,1.600006103515625,-4.970999723905521,-1.7750030517578068,-9.209450635189313,5.659444531673699,-5.49222684347356,1.9422207399579463,-3.5170466119490413,29.032250125515596,-22.988734686448595,3.7172237917157496,9,0.850006103515625,5.8000030517578125,13.25,12.550003051757812,-1.8000030517578125,4,0.04390932777792367,-1.1428431297751986,141.0,-5.666937945066124,143.89999389648438,-1.2857184377838329,141.6999969482422,0.04390932777792367 3389,2015-09-14,139.80000305175778,141.60000610351562,138.80000305175778,141.39999389648438,1229910.0,-0.009914971152567231,1.7999816895928507,2.666624281572704,48.046873137353025,40.64047183312181,1.6302608942611698,2.9878973952270087,11.12946911803968,14.725412881545111,27.934617426199328,2.800003051757841,-4.442744469869439,-2.519997406005899,-8.423286683683784,3.383291871671986,-5.4716420448448275,0.4316472328330292,-1.6420293694312988,14.70587575312182,-37.4936177520963,2.95164463883894,9,2.2500000000000284,7.199996948242216,14.649993896484403,13.949996948242216,-0.19999694824215908,0,0.04291845399873617,-1.6666497126290627,141.1999969482422,-1.1428431297751986,141.0,-5.666937945066124,143.89999389648438,0.04291845399873617 3390,2015-09-15,139.39999389648438,139.80000305175778,136.80000305175778,139.69999694824222,946036.0,-0.0028612957549458695,10.999633800239394,0.18750298024930634,51.24998172123071,43.05962766621216,1.778331339717596,2.632923863154133,11.664029398298567,14.860638817267727,29.132335554082072,3.0,-3.8809784348500784,-2.355006408691395,-6.884430889263683,2.1744180718808934,-4.619718648977539,-0.09029416840525073,6.20001220703125,29.54534026220855,-24.49914852921893,2.2647122402861393,9,1.8000106811523438,7.500007629394531,15.425003051757812,14.300003051757812,1.0,1,0.021520804385599446,1.7999816895928507,139.80000305175778,-1.6666497126290627,141.1999969482422,-1.1428431297751986,141.0,0.021520804385599446 3391,2015-09-16,142.60000610351562,144.5,140.8000030517578,141.0,1304588.0,0.0229556122463499,-2.6999969482421875,-5.33329942525762,48.45815629438577,44.59771637235025,-1.361007191784438,-0.9297943659240389,8.60306547234191,11.440504090446552,29.14793901872651,5.100006103515625,-3.3830662228875212,1.0450057983398438,-2.899062705069042,4.98907430174873,-0.927028453364585,3.0170400500442724,2.823999938964846,75.32474481151435,22.31517667099496,1.9720342517044422,9,-1.4000015258789062,2.0999908447265625,12.549991607666016,11.099990844726562,0.5999908447265625,2,-0.009817735591519883,10.999633800239394,139.39999389648438,1.7999816895928507,139.80000305175778,-1.6666497126290627,141.1999969482422,-0.009817735591519883 3392,2015-09-17,138.89999389648438,142.60000610351562,137.80000305175778,142.60000610351562,1685773.0,-0.025946788560060496,1.594587684135876,-2.312498807911652,40.769230317787546,46.00691862829403,1.843042555699384,2.33051709147756,12.31173209221518,14.867902743481238,29.23345601987982,4.800003051757841,-3.083656867461997,-2.3000061035156136,-5.814187751689445,1.214175544658218,-4.057096927602515,-0.542915279428712,6.351532086181635,27.27261918208922,-20.136434931200416,1.7570908240869116,9,2.3000106811523438,5.8000030517578125,15.400005340576172,14.800003051757812,10.5,3,0.017278684382535436,-2.6999969482421875,142.60000610351562,10.999633800239394,139.39999389648438,1.7999816895928507,139.80000305175778,0.017278684382535436 3393,2015-09-18,134.10000610351562,138.30000305175778,133.80000305175778,138.0,1580591.0,-0.03455714905607521,1.0000000000000253,1.0540489269395095,35.451514574690705,46.20733112973071,6.617838030217229,6.884933248492928,17.04543350632173,19.412499107124574,28.844462182865737,5.099990844726591,-2.710547976265957,-6.719994354248058,-11.442436150330423,-1.9975525581656939,-9.08121525228924,-4.358773456206876,10.982489420532232,2.8037676385237202,-39.25722960871013,2.361220898041178,9,5.599998474121094,9.899993896484375,20.949993133544922,19.599990844726562,14.79998779296875,4,0.032065530180882096,1.594587684135876,138.89999389648438,-2.6999969482421875,142.60000610351562,10.999633800239394,139.39999389648438,0.032065530180882096 3394,2015-09-21,134.80000305175778,135.19999694824222,133.10000610351562,133.60000610351562,1442738.0,0.005219962090842856,1.100006866507434,-0.30769200672952046,37.666676839192625,45.77243548583925,5.649752071385876,6.203720819805625,16.29236550112526,18.549601336059453,27.538434386061418,2.099990844726591,-2.6231097837040522,-5.829997253417986,-11.191103013934082,-0.46889149290188925,-8.510550133676048,-3.1494443731599233,9.83119277339847,14.912261915915748,-22.83063026188335,2.680552880258053,9,4.550003051757841,8.849998474121122,20.499996185302763,18.899993896484403,14.899993896484403,0,0.03412456039010903,1.0000000000000253,134.10000610351562,1.594587684135876,138.89999389648438,-2.6999969482421875,142.60000610351562,0.03412456039010903 3395,2015-09-22,131.19999694824222,135.69999694824222,130.30000305175778,135.10000610351562,946548.0,-0.02670627612770382,1.1176484667881375,-3.2500158946124156,34.55657135604386,44.436522016538476,8.497280064102455,9.536588329722292,19.728674120933448,21.981682672967082,27.40377140369429,5.399993896484432,-1.9507335092242784,-8.95000305175779,-15.76808995200659,-2.131916151508989,-12.359046501882204,-5.540959601633375,12.739327493615605,6.3379865486227445,-31.25746348842133,3.4090434501244062,9,6.20000457763669,10.150001525878878,24.10000228881833,22.49999999999997,18.19999694824216,1,0.06402446151418117,1.100006866507434,134.80000305175778,1.0000000000000253,134.10000610351562,1.594587684135876,138.89999389648438,0.06402446151418117 3396,2015-09-23,130.60000610351562,132.19999694824222,129.89999389648438,131.30000305175778,867694.0,-0.004573101057031903,-1.1904568144332415,0.17948597564076385,29.712466916949708,42.31507780299136,7.836341154389515,10.0036500422747,20.209424815901173,22.357460201013026,26.906061999936508,2.300003051757841,-1.646889543247255,-9.139994049072271,-17.17711662682879,-1.1028714713157513,-13.158555337950531,-5.121432760194011,12.248172627134181,5.511901844028893,-26.61767867125746,4.018561288878265,9,6.5999908447265625,9.349990844726562,24.37499237060547,23.099990844726562,19.599990844726562,2,0.07503818786349159,1.1176484667881375,131.19999694824222,1.100006866507434,134.80000305175778,1.0000000000000253,134.10000610351562,0.07503818786349159 3397,2015-09-24,126.9000015258789,130.80000305175778,126.0999984741211,130.10000610351562,1615798.0,-0.028330814737512644,1.0434809289952047,4.57145504087212,30.592113766313062,39.61150943599411,10.42189944510801,13.082771577483186,23.151558842281275,25.86534487850554,27.001486898209482,4.70000457763669,-1.9131588976230773,-12.019998550415039,-21.705275531007658,-2.3347215698224204,-16.86263704071135,-7.17736006011873,14.653358721354351,6.557399603146577,-27.954501708606536,4.842638490296314,9,8.39999771118164,9.89999771118164,27.174999237060547,26.79999542236328,23.400001525878906,3,0.12844755891542836,-1.1904568144332415,130.60000610351562,1.1176484667881375,131.19999694824222,1.100006866507434,134.80000305175778,0.12844755891542836 3398,2015-09-25,129.39999389648438,129.60000610351562,127.5999984741211,127.6999969482422,1061329.0,0.019700491257249153,-1.1052779517820717,-0.5312482863689096,32.587838009122166,37.893838866190684,6.785632851852739,9.967571480708528,19.978043729208736,23.187416314587722,27.295367943396283,2.7000045776367188,-2.529603662136907,-8.80500602722168,-19.09684691017401,1.486834855730649,-13.950926468697844,-3.6590855857455153,10.298962937975432,34.37495778003647,-0.19793530607758214,5.145920441476168,9,5.900005340576172,7.050006866455078,24.650005340576172,24.300003051757812,21.70001220703125,4,0.1545595126998176,1.0434809289952047,126.9000015258789,-1.1904568144332415,130.60000610351562,1.1176484667881375,131.19999694824222,0.1545595126998176 3399,2015-09-28,129.5,131.0,128.60000610351562,129.30000305175778,1637681.0,0.0007728447313191111,-2.000009536797734,0.11764547486336153,29.666671752929645,35.495693314157236,5.666851881281133,9.296721572769798,19.204685354643857,22.897071905977782,27.347524548084674,2.399993896484375,-3.090604102901011,-8.039999771118175,-18.7902547250213,2.7102551827849624,-13.415127248069751,-2.6648722941665994,8.567081831219156,35.41668819056948,3.9381826830177182,5.375127476951567,9,5.799999237060547,6.350002288818359,22.400001525878906,24.199996948242188,25.0,0,0.14980690267555508,-1.1052779517820717,129.39999389648438,1.0434809289952047,126.9000015258789,-1.1904568144332415,130.60000610351562,0.14980690267555508 3400,2015-09-29,135.10000610351562,136.30000305175778,128.19999694824222,128.30000305175778,2711104.0,0.04324329037463803,-1.314282413412013,34.00053406576169,36.82636919041179,34.20327252482679,-0.6786159190475587,3.307085069415791,13.030873356751954,17.0766839373683,26.718546206898985,8.100006103515568,-3.803792711301014,-2.0849941253662223,-12.65471666699662,8.48472841626419,-7.3698553961814355,3.199867145448991,1.5310257248517587,88.23532931668355,59.81810277341073,5.284861270815204,9,-0.7500038146972656,0.7499961853027344,12.224990844726562,15.699989318847656,23.5,1,0.10806802505648916,-2.000009536797734,129.5,-1.1052779517820717,129.39999389648438,1.0434809289952047,126.9000015258789,0.10806802505648916 3401,2015-09-30,136.89999389648438,137.39999389648438,134.89999389648438,137.30000305175778,1623105.0,0.013323373143222295,7.333460491849139,-0.05882484937561967,43.65324192547946,34.52371825901478,-3.7684753498585053,1.2232760763353099,10.772550288310299,15.078914096684116,26.32209227899217,2.5,-4.201318523243856,-0.06500587463378338,-10.455744572171284,10.325732822903703,-5.260375223402519,5.130363474134953,-10.799995422363281,95.57521944645681,65.20766137406757,5.195369348768746,9,-4.699993133544922,-1.0499916076660156,10.400005340576172,13.900001525878906,20.400009155273438,2,0.09130752781078844,-1.314282413412013,135.10000610351562,-2.000009536797734,129.5,-1.1052779517820717,129.39999389648438,0.09130752781078844 3402,2015-10-01,136.5,139.80000305175778,135.69999694824222,138.19999694824222,1831807.0,-0.002921796306191382,-1.4848498860215833,4.249895098226579,42.769235464242776,35.336798357853894,-4.18479857673637,1.1464914782876576,10.65820166898419,15.30233961345823,25.74078679445298,4.100006103515568,-4.723842850469254,-0.12499961853026775,-10.078759520445317,9.828760283384767,-5.101879569487778,4.851880332427243,-10.174001617431642,72.9508048070172,40.6622466563045,4.976879950957518,10,-3.549999237060547,-0.6499977111816406,10.049999237060547,14.299995422363281,21.399993896484375,3,0.10036627800910036,7.333460491849139,136.89999389648438,-1.314282413412013,135.10000610351562,-2.000009536797734,129.5,0.10036627800910036 3403,2015-10-02,137.30000305175778,140.19999694824222,135.5,137.0,1224936.0,0.005860828218005709,-1.8484803647309773,-0.17647270018218855,46.0815058267989,36.27177935647681,-5.010001556155686,0.24899264617678796,9.394128448824802,14.303080068232873,24.655931245791663,4.699996948242216,-5.4518380780597795,0.7450031280517351,-9.16691806709889,10.656924323202361,-4.210957469523578,5.700963725627048,-10.435044482421844,75.83338419596308,39.61381803403596,4.955960597575313,10,-4.1500053405761435,-1.4500007629394247,8.874996185302763,13.499992370605497,18.30000305175784,4,0.0946831734235245,-1.4848498860215833,136.5,7.333460491849139,136.89999389648438,-1.314282413412013,135.10000610351562,0.0946831734235245 3404,2015-10-05,142.10000610351562,142.10000610351562,138.80000305175778,139.10000610351562,1611804.0,0.03495996318331018,1.2000020345052274,9.999898275775323,53.71902476589531,38.40094084646031,-9.683975453770103,-4.647525471127295,4.356796116847164,9.33609617734652,23.363102296611686,4.800003051757841,-5.5860589054876755,5.455006027221685,-4.631247338052049,15.54125939249542,0.41187934458480413,10.498132709858567,-14.434945231445312,100.0,60.33636009489619,5.043126682636871,10,-8.000003814697266,-6.250003814697266,3.5249900817871094,8.699989318847656,10.599990844726562,0,0.06333567637881576,-1.8484803647309773,137.30000305175778,-1.4848498860215833,136.5,7.333460491849139,136.89999389648438,0.06333567637881576 3405,2015-10-06,142.60000610351562,142.60000610351562,138.30000305175778,141.3000030517578,1782591.0,0.0035186486877119005,5.615373780766972,0.4333343505859375,49.99999999999999,40.655111189021454,-9.3836125627314,-5.350989914596255,3.5623553083125046,8.673521216023289,22.70223867835588,4.300003051757841,-5.101700076932559,5.910005569458008,-4.278718957816125,16.098730096732126,0.8156433058209416,11.004367833095074,-13.780149612929677,100.0,62.168477022934304,5.094362263637061,10,-8.250003814697266,-6.750003814697266,2.2999916076660156,8.199989318847656,12.899993896484375,1,0.08345016400522431,1.2000020345052274,142.10000610351562,-1.8484803647309773,137.30000305175778,-1.4848498860215833,136.5,0.08345016400522431 3406,2015-10-07,144.60000610351562,146.6999969482422,141.39999389648438,142.6999969482422,1607834.0,0.01402524484149148,-1.3555489245981018,1.4615420730776905,58.93419439518953,43.80423125889662,-10.26873600655398,-7.690135054419784,1.2754124681704297,6.517732039358833,22.96805053509172,5.3000030517578125,-4.667227872558271,7.875004959106434,-2.4222373243333664,18.17224724254622,2.726383817386534,13.023626100826334,-14.402134651636715,81.25007663456417,40.344521186535495,5.148621141719896,10,-7.450008392333984,-8.200008392333984,-0.3250083923339844,6.199989318847656,6.399993896484375,2,0.09681880642506857,5.615373780766972,142.60000610351562,1.2000020345052274,142.10000610351562,-1.8484803647309773,137.30000305175778,0.09681880642506857 3407,2015-10-08,145.3000030517578,145.39999389648438,143.0,143.89999389648438,1094699.0,0.004840919216428485,2.000009536797734,0.7368433733004601,70.1438882485318,47.97712572994214,-9.034261319330426,-8.486580555222673,0.21654324880469744,5.642080849310986,22.685075366461877,2.399993896484375,-3.719577942911087,8.36000175476073,-2.478411750640589,19.19841526016205,2.940795002060071,13.77920850746139,-13.121876540315299,87.50005108970944,40.04919870866978,5.41920675270066,10,-7.850006103515625,-8.900005340576172,-1.2000045776367188,5.499992370605469,5.5,3,0.08258774774922362,-1.3555489245981018,144.60000610351562,5.615373780766972,142.60000610351562,1.2000020345052274,142.10000610351562,0.08258774774922362 3408,2015-10-09,147.39999389648438,149.10000610351562,145.39999389648438,146.8000030517578,1019367.0,0.01445279284666312,-1.1764719081961916,0.4285620865167682,71.57534031824008,52.63364445942107,-9.289308690769701,-10.643990338439949,-2.2865688120950836,3.3465263454220917,22.720999015640395,3.8000030517578125,-2.416909037549118,10.149992752075207,-1.523910837750634,21.823896341901047,4.313040957162286,15.986944546988127,-13.479242932625908,84.2591506790866,31.341896719646684,5.836951794912922,10,-8.749992370605469,-9.799991607666016,-3.849994659423828,3.4000015258789062,4.9000091552734375,4,0.07123473836351657,2.000009536797734,145.3000030517578,-1.3555489245981018,144.60000610351562,5.615373780766972,142.60000610351562,0.07123473836351657 3409,2015-10-12,145.8000030517578,149.8000030517578,144.89999389648438,147.89999389648438,924725.0,-0.010854755162677976,-1.512819308974103,-3.5000381475547417,76.83827963672809,57.07941228678955,-5.737352349179332,-9.034658669426562,-1.0617983356693514,4.699746389579559,22.40973867096492,4.9000091552734375,-0.7977240219446742,8.250001907348633,-3.9942675729540724,20.494271387651338,2.12786716719728,14.372136647499985,-9.754156368347338,65.21739130434791,6.143458253549305,6.122134740151352,10,-3.4500045776367188,-7.850002288818359,-1.8000030517578125,4.999992370605469,10.0,0,0.06721538303588992,-1.1764719081961916,147.39999389648438,2.000009536797734,145.3000030517578,-1.3555489245981018,144.60000610351562,0.06721538303588992 3410,2015-10-13,142.39999389648438,145.1999969482422,141.8000030517578,145.0,1236824.0,-0.02331967821747205,1.26666259765625,1.2381035422343325,69.66665632459326,59.96979166446886,-1.333136502561075,-5.690108078003902,1.8867318844729368,7.827514966350293,21.462737464817007,4.0,0.6380479089802691,4.69999275207519,-7.712056557215448,17.112042061365827,-1.506031902570129,10.906017406720508,-4.15348219413832,11.904748929615279,-51.71603246256481,6.2060246546453195,10,0.25000762939453125,-4.449993133544922,1.600006103515625,8.400001525878906,12.900009155273438,1,0.07233148520529609,-1.512819308974103,145.8000030517578,-1.1764719081961916,147.39999389648438,2.000009536797734,145.3000030517578,0.07233148520529609 3411,2015-10-14,141.1999969482422,142.6999969482422,140.30000305175778,142.3000030517578,2130742.0,-0.008426945222445026,1.5263174802036952,0.42307827740413395,76.00001331677245,63.662100314749935,0.6045340328063844,-4.848984026763617,2.5926543611615216,8.75670677127141,21.651335838353585,2.3999938964844034,2.251782891878804,3.5699962615966854,-8.741077222001081,15.881069745194452,-2.5855404802021837,9.725533003395554,-1.1049266299902456,9.473619962993691,-58.830358395947655,6.15553674179888,10,1.4500045776367188,-3.2499961853027344,3.1750030517578125,9.599998474121094,13.699996948242188,2,0.10127481133728056,1.26666259765625,142.39999389648438,-1.512819308974103,145.8000030517578,-1.1764719081961916,147.39999389648438,0.10127481133728056 3412,2015-10-15,141.3000030517578,142.0,139.39999389648438,142.0,1007369.0,0.0007082585387894191,6.4286212534059946,0.6363573311138854,73.70520616698471,66.73140035254836,1.404734894666234,-5.017203028498699,2.0056680809974523,8.342213103613261,21.233648915398863,2.600006103515625,3.349966995864918,3.550001907348644,-8.859587351070644,15.959591165767932,-2.6547927218609857,9.754796536558274,8.5,18.26930271796941,-52.08229818075371,6.204794629209643,10,2.75,-3.3500022888183594,3.3249969482421875,9.499992370605469,17.0,3,0.06864824302013006,1.5263174802036952,141.1999969482422,1.26666259765625,142.39999389648438,-1.512819308974103,145.8000030517578,0.06864824302013006 3413,2015-10-16,138.39999389648438,142.60000610351562,137.19999694824222,142.0,1669014.0,-0.020523772771690374,1.2499952316465959,5.142888283378746,65.9498133395754,68.09037686073503,5.00334159464407,-1.8746463212775666,4.397524669941959,10.934822647216322,20.183473938855666,5.400009155273409,4.020950320030238,0.43499336242675213,-11.85677181808444,12.72675854293793,-5.7108892278288295,6.580875952682334,11.192008972167969,9.523780690132693,-62.5515715740911,6.1458825902555905,10,5.100006103515625,-0.4499931335449219,6.125007629394531,12.400001525878906,19.400009155273438,4,0.08959544582457113,6.4286212534059946,141.3000030517578,1.5263174802036952,141.1999969482422,1.26666259765625,142.39999389648438,0.08959544582457113 3414,2015-10-19,139.39999389648438,139.80000305175778,137.89999389648438,138.30000305175778,1153801.0,0.007225433844657125,1.00000000000003,-0.30555249438393534,59.22744645013582,69.1156486885279,4.000793869333705,-2.6481276977389143,2.8421583042116083,9.6923892313917,18.972098020465072,1.900009155273409,4.84154624557641,1.204993820190424,-11.00931689392553,13.419304534306377,-4.902161536867567,7.312149177248415,9.696328735351557,27.499961853027088,-40.77433943520842,6.1071553570579775,10,4.100006103515625,-1.4499931335449219,5.125007629394531,11.400001525878906,14.400009155273438,0,0.09253952453436054,1.2499952316465959,138.39999389648438,6.4286212534059946,141.3000030517578,1.5263174802036952,141.1999969482422,0.09253952453436054 3415,2015-10-20,139.60000610351562,140.5,137.89999389648438,139.60000610351562,1142312.0,0.0014348078607504533,1.8889152622834084,0.0,56.22122278382036,68.81420739837577,3.7218742472900033,-2.3047304513771394,2.2195005873655873,9.240661863481478,17.23312917095535,2.600006103515625,5.532485684196445,0.9850055694579964,-10.786195237097871,12.756206376013864,-4.900594833819952,6.8706059727359445,9.020463500976547,43.63653009588039,-20.309283411751217,5.885600403277937,10,3.899993896484375,-1.6500053405761719,4.924995422363281,11.199989318847656,18.599990844726562,1,0.1160458183377846,1.00000000000003,139.39999389648438,1.2499952316465959,138.39999389648438,6.4286212534059946,141.3000030517578,0.1160458183377846 3416,2015-10-21,140.39999389648438,140.60000610351562,138.30000305175778,139.60000610351562,1031177.0,0.005730571332321688,2.8332994252581725,100.0,58.82351316605287,67.556387944767,2.529461259805373,-2.458955424487101,1.100610426917143,8.187861712938542,15.335598345750464,2.300003051757841,5.591455067349017,1.2949939727783146,-9.871776540710812,12.461764486267455,-4.288391283966263,6.878379229522892,7.763656801757804,59.25910227609863,-3.401091029106766,5.583385256744568,10,3.100006103515625,-2.449993133544922,3.6500091552734375,10.400001525878906,20.0,2,0.10612542594737628,1.8889152622834084,139.60000610351562,1.00000000000003,139.39999389648438,1.2499952316465959,138.39999389648438,0.10612542594737628 3417,2015-10-22,143.1999969482422,144.0,138.10000610351562,140.0,1426596.0,0.019943042546157308,1.4583292272381927,4.000057221332113,62.24064813747854,66.51919992468237,-0.6702368961970819,-4.190015564167993,-2.0277956981874183,5.1535517771152115,13.053110675225943,5.899993896484375,5.855559152999604,3.2799972534179744,-6.418967963020236,12.978962469856185,-1.5694853548011167,8.129479861637066,4.525107599999984,88.23525451873124,26.116067906188675,4.8494826082191,10,0.3000030517578125,-5.249996185302734,-0.24999618530273438,7.599998474121094,16.600006103515625,3,0.08170389104457176,2.8332994252581725,140.39999389648438,1.8889152622834084,139.60000610351562,1.00000000000003,139.39999389648438,0.08170389104457176 3418,2015-10-23,149.39999389648438,150.0,143.5,144.0,1786608.0,0.04329606899700633,-1.0312519371528026,1.687499701976492,64.31370155484069,65.127580137806,-7.327236170238336,-9.291202382702863,-8.484474687674549,-1.2135469953914253,11.048742388303511,6.8000030517578125,5.773923855149263,8.479994201660162,-0.7655670986257803,17.725555501946104,3.857213551517191,13.102774851803133,-12.199996948242159,95.04127437306586,36.15583953712719,4.622780650142966,10,-5.799995422363281,-11.349994659423828,-6.449993133544922,1.4000015258789062,11.900009155273438,4,0.059571683526573826,1.4583292272381927,143.1999969482422,2.8332994252581725,140.39999389648438,1.8889152622834084,139.60000610351562,0.059571683526573826 3419,2015-10-26,148.89999389648438,151.1999969482422,148.10000610351562,149.3000030517578,1310838.0,-0.003346720350915433,-2.1000144959602047,-0.07407585322158612,62.3529172411152,64.31494246186399,-7.086477416623865,-7.655800053093543,-8.278048943601846,-0.8660922162483757,9.428665839463115,3.0999908447265625,5.277237185056379,7.0099945068359375,-1.2039582452863442,15.22394725895822,2.9030181307747966,11.116970882897078,-11.443996887206993,82.70674793977713,27.82315900052967,4.106976376061141,10,-4.6999969482421875,-10.249996185302734,-7.049991607666016,1.2000045776367188,9.100006103515625,0,0.05977172276756937,-1.0312519371528026,149.39999389648438,1.4583292272381927,143.1999969482422,2.8332994252581725,140.39999389648438,0.05977172276756937 3420,2015-10-27,149.6999969482422,151.89999389648438,146.0,149.10000610351562,1926368.0,0.005372754093690313,1.3600047607567163,-1.499942780850658,60.49380700459962,62.59203064940034,-7.534400548657942,-7.7007474707855295,-9.297459683090437,-1.7836028819106673,8.94560924563744,5.899993896484375,4.522338920205129,7.079998016357422,-1.1880369506347677,15.348032983349611,2.9459805328613413,11.214015499853502,-11.69423994140621,84.05797902688646,31.166636510776755,4.13401748349609,10,-5.150001525878906,-10.700000762939453,-8.199993133544922,0.0500030517578125,9.0,1,0.02738815088241564,-2.1000144959602047,148.89999389648438,-1.0312519371528026,149.39999389648438,1.4583292272381927,143.1999969482422,0.02738815088241564 3421,2015-10-28,149.39999389648438,150.0,142.60000610351562,149.3000030517578,3524283.0,-0.0020040284427095267,10.384579269223094,0.16665395081508608,58.57738341874635,60.911161455151635,-6.648014941966693,-6.763002770772346,-9.092698910601428,-1.6120284820340203,8.411967778187684,7.399993896484375,3.714655157544854,6.154994964599609,-2.181977660724556,14.491967589923775,1.9865086519375268,10.323481277261692,-10.56058267626949,81.88404194622709,31.991968683847645,4.168486312662087,10,-4.849998474121094,-10.39999771118164,-10.024993896484375,-1.0499954223632812,6.100006103515625,2,0.058902298602870884,1.3600047607567163,149.6999969482422,-2.1000144959602047,148.89999389648438,-1.0312519371528026,149.39999389648438,0.058902298602870884 3422,2015-10-29,150.1999969482422,151.39999389648438,148.39999389648438,150.0,1629631.0,0.005354772988224621,1.3077004337032625,2.0001526018617426,56.19469116172614,59.82725899094617,-6.764107050107839,-6.834415276500977,-9.961268876324993,-2.5546760010442426,8.49825513673404,3.0,3.33789453177954,6.269998168945307,-1.984401304069337,14.52439764195995,2.142798432437985,10.397197905452629,-10.576950767451137,81.72043892866753,34.68119435347329,4.12719973650732,10,-5.3000030517578125,-11.200000762939453,-11.625,-2.0500030517578125,2.600006103515625,3,0.06790943512307157,10.384579269223094,149.39999389648438,1.3600047607567163,149.6999969482422,-2.1000144959602047,148.89999389648438,0.06790943512307157 3423,2015-10-30,150.3000030517578,151.5,150.1999969482422,150.3000030517578,864884.0,0.0006658196108357828,-11.999237107110162,0.0,60.6634886014874,59.98681922998524,-5.5860078473107535,-6.229971572373302,-9.99147035626936,-2.7566785118698363,8.686790369775292,1.3000030517578125,2.908600754377858,5.720004272460926,-2.382131725559475,13.822140270481327,1.6689362734507256,9.771072271471127,-9.940340008025174,82.79577478654075,36.483891746098095,4.051067999010207,10,-5.4000091552734375,-10.550006866455078,-14.250003814697266,-4.050006866455078,4.1999969482421875,4,0.06320691821096336,1.3077004337032625,150.1999969482422,10.384579269223094,149.39999389648438,1.3600047607567163,149.6999969482422,0.06320691821096336 3424,2015-11-02,151.10000610351562,151.60000610351562,148.10000610351562,148.89999389648438,1094215.0,0.0053227081537869925,1.1874916553815635,100.0,73.51350771763533,61.90818422263134,-5.086757042161821,-6.662748495817937,-10.610996198716492,-3.607160033723858,9.135011720708091,3.5,2.6594484310300004,6.07000732421875,-2.4415577932265364,14.581572441664036,1.8142247654961068,10.325789882941393,-10.047923208617874,91.39796942987839,39.05114343283638,4.2557825587226406,11,-6.100006103515625,-11.050010681152344,-15.225006103515625,-4.850009918212891,1.6999969482421875,0,0.0675049406765369,-11.999237107110162,150.3000030517578,1.3077004337032625,150.1999969482422,10.384579269223094,149.39999389648438,0.0675049406765369 3425,2015-11-03,154.5,154.60000610351562,150.1999969482422,151.6999969482422,1521542.0,0.022501613230611728,1.9333245171889384,1.2727215980024968,82.12556861027998,64.49730149421214,-6.87376745047348,-9.618667908475345,-13.858206938700448,-6.992069435221197,9.817012802739553,4.4000091552734375,2.947884511924997,8.8750015258789,-0.5373932645795492,18.28739631633735,4.168804130649676,13.581198921108125,-12.797042445007065,99.16661580403647,39.68656601228642,4.706197395229224,11,-8.149993896484375,-13.099998474121094,-18.924999237060547,-8.64999771118164,-0.6999969482421875,1,0.02265372168284796,1.1874916553815635,151.10000610351562,-11.999237107110162,150.3000030517578,1.3077004337032625,150.1999969482422,0.02265372168284796 3426,2015-11-04,158.60000610351562,160.39999389648438,155.0,155.0,1992661.0,0.02653725633343451,-1.9999915229093375,1.2857150642230832,85.02021015097536,67.02836394015623,-9.074930529572953,-13.297838680815175,-17.690161556663213,-11.035432606450343,10.365738197799784,5.899993896484375,3.6372998252592197,12.275007629394537,1.240918840483772,23.3090964183053,6.7579632349391545,17.79205202384992,-15.865284664640882,85.36593837924207,19.819025678234183,5.517044394455376,11,-7.100006103515625,-10.95001220703125,-23.500003814697266,-13.200008392333984,-4.8000030517578125,2,0.0006304592741395165,1.9333245171889384,154.5,1.1874916553815635,151.10000610351562,-11.999237107110162,150.3000030517578,0.0006304592741395165 3427,2015-11-05,157.3000030517578,159.0,155.6999969482422,158.6999969482422,2675395.0,-0.008196740237886968,2.3000030517578125,-0.38888653414148266,90.90907289400832,69.98340520006373,-6.218441483915342,-11.650033985010396,-16.27675717237969,-9.68257764547991,10.944117395050746,3.3000030517578125,4.489267801030138,10.37500457763673,-1.6820344934726563,22.432043648746117,4.346485042082037,16.403524113191423,-12.798754367122115,74.79679738789122,2.07397011719101,6.02851953555469,11,-5.8000030517578125,-9.350006103515625,-23.275001525878906,-11.950000762939453,-6.3000030517578125,3,-0.01144312153106275,-1.9999915229093375,158.60000610351562,1.9333245171889384,154.5,1.1874916553815635,151.10000610351562,-0.01144312153106275 3428,2015-11-06,157.89999389648438,159.3000030517578,156.3000030517578,157.3000030517578,914082.0,0.0038143091741018598,-1.3077004337032625,-0.428566757493188,90.74887676551488,73.13851181388593,-6.1306082262207156,-12.040374252194624,-16.766931620400328,-10.224094288152969,10.860042969433811,3.0,5.337591768381202,10.449995422363287,-2.5700725853042172,23.47006343003079,3.939961418529549,16.960029426197025,-11.80887069066381,79.67477657637093,1.1806864588156714,6.510034003833745,11,-6.399993896484375,-9.949996948242188,-23.49999237060547,-14.049991607666016,-7.399993896484375,4,-0.032298866636245704,2.3000030517578125,157.3000030517578,-1.9999915229093375,158.60000610351562,1.9333245171889384,154.5,-0.032298866636245704 3429,2015-11-09,155.60000610351562,160.3000030517578,155.60000610351562,157.8000030517578,1253205.0,-0.01456610438171757,-3.2727304253740144,-3.666717530072989,82.25808039416917,75.55676441272699,-3.1070123626262784,-9.453222128418247,-14.352575381395297,-7.892783548329305,10.702337596891258,4.6999969482421875,5.899869165228466,7.660007476806641,-5.827830697013525,21.147845650626806,0.9160883898965722,14.403926563716709,-8.077995828628673,52.94128206777597,-28.724353377528416,6.743919086910083,11,-4.100006103515625,-6.800010681152344,-21.100006103515625,-12.500003814697266,-3.9000091552734375,0,-0.007069447688734853,-1.3077004337032625,157.89999389648438,2.3000030517578125,157.3000030517578,-1.9999915229093375,158.60000610351562,-0.007069447688734853 3430,2015-11-10,152.6999969482422,156.10000610351562,151.6999969482422,156.10000610351562,1666796.0,-0.018637590241122215,1.58823371016457,1.5454608507480285,72.86245142289579,77.14399419096583,0.2942417049498829,-6.052302343883213,-11.350195160812746,-4.9971573909605524,10.949569380539286,4.4000091552734375,5.894853988033844,4.244998168945301,-9.138336926627005,17.628333264517607,-2.446669378840852,10.936665716731454,-3.8901883111954874,11.494256905481414,-69.98986602088806,6.69166754778616,11,1.5500030517578125,-3.9000015258789062,-17.724994659423828,-9.799999237060547,-0.6999969482421875,1,0.0006549188311346654,-3.2727304253740144,155.60000610351562,-1.3077004337032625,157.89999389648438,2.3000030517578125,157.3000030517578,0.0006549188311346654 3431,2015-11-11,155.5,157.5,152.8000030517578,153.39999389648438,1096775.0,0.018336628079349993,-1.8484935357981764,-0.6176471908196192,72.86245142289577,78.995967553318,-1.731572486699008,-8.14358071444002,-13.984166265338416,-7.794886199583033,11.64557257600503,4.8000030517578125,6.086152530959367,6.330001068115223,-6.948888891031771,19.608891027262217,-0.3094439114582599,12.969446047688706,-5.531172837009535,44.18605063785242,-34.938631386762026,6.639444979573491,11,-1.25,-6.700004577636719,-20.39999771118164,-12.85000228881836,-1.399993896484375,2,-0.010932456258792245,1.58823371016457,152.6999969482422,-3.2727304253740144,155.60000610351562,-1.3077004337032625,157.89999389648438,-0.010932456258792245 3432,2015-11-12,151.0,155.8000030517578,150.1999969482422,155.8000030517578,1830496.0,-0.02893890675241162,1.333334392970789,-2.285709095665063,53.174613746951266,78.16387034725842,3.233923534237988,-3.0352394286086053,-9.43147733438363,-3.3187561483535717,12.3647600093352,5.600006103515625,6.214829615976754,1.345001220703125,-11.422308472540664,14.112310913946914,-5.0386536259187835,7.7286560673250335,9.399993896484375,7.920817508014637,-66.33233351163342,6.3836548466219,11,3.25,-2.2000045776367188,-14.22500228881836,-8.35000228881836,-0.3000030517578125,3,0.018543066567932476,-1.8484935357981764,155.5,1.58823371016457,152.6999969482422,-3.2727304253740144,155.60000610351562,0.018543066567932476 3433,2015-11-13,150.8000030517578,151.39999389648438,148.5,150.0,1845670.0,-0.0013244831009416869,1.9000160218507527,-0.1666671964853945,53.815278025452145,75.97517815923807,3.925066909124439,-1.9590761708478794,-9.031734471760643,-3.153614840502854,12.905162591317154,2.899993896484375,6.450221101219938,0.5250038146972713,-11.093654712221905,12.143662341616448,-5.284325448762303,6.334333078156845,9.395990905761721,19.4915462451104,-51.474308849062865,5.809329263459585,11,3.649993896484375,-2.0000076293945312,-13.875005722045898,-8.150005340576172,-1.4000091552734375,4,0.0013262396829896161,1.333334392970789,151.0,-1.8484935357981764,155.5,1.58823371016457,152.6999969482422,0.0013262396829896161 3434,2015-11-16,152.3000030517578,153.1999969482422,148.10000610351562,149.1999969482422,1370015.0,0.009946949400824412,1.0816315091272584,3.874992847469912,55.07813571020706,72.96990783700774,2.920286673865178,-2.575115126223068,-10.362020968798333,-4.633797281576761,13.599077660391906,5.0999908447265625,6.774984409692706,1.3800033569335994,-9.070201484333978,11.830208198201177,-3.8450990637001894,6.605105777567388,7.428151147460937,44.68084761005003,-23.61154567359869,5.225102420633786,11,1.9499969482421875,-3.5000076293945312,-14.17500114440918,-9.650005340576172,-2.9000091552734375,0,-0.011818798527181262,1.9000160218507527,150.8000030517578,1.333334392970789,151.0,-1.8484935357981764,155.5,-0.011818798527181262 3435,2015-11-17,155.8000030517578,156.8000030517578,153.39999389648438,153.39999389648438,1481458.0,0.022980958173786536,-1.8333301544310718,0.7741949774071923,61.11112582830579,70.31334291226669,-0.4200924092553464,-5.058579703571866,-13.693270928032291,-8.058298279522091,14.728980124321073,4.5,7.111084203804012,4.070003509521484,-5.121324137736337,13.261331156779306,-0.5256603141074265,8.665667333150395,3.230462261718742,81.91491433969983,14.708020376961514,4.595663823628917,11,-1.5999984741210938,-7.000007629394531,-15.650003433227539,-13.150005340576172,-0.8000030517578125,1,-0.026315828133543606,1.0816315091272584,152.3000030517578,1.9000160218507527,150.8000030517578,1.333334392970789,151.0,-0.026315828133543606 3436,2015-11-18,155.3000030517578,156.5,154.3000030517578,155.39999389648438,800633.0,-0.0032092425558803983,-1.095244323342416,-0.04166269303883983,58.947379128974795,66.76204360504073,-0.48883118834800143,-3.5680072644472602,-13.097774998703926,-7.515278001051115,15.944991881624576,2.1999969482421875,7.152304453286433,2.825003051757818,-4.777735749770983,10.42774185328662,-0.9763663490065824,6.626372452522219,3.074634709121085,82.75861464177787,16.669323244863136,3.8013694007644006,11,-1.0999984741210938,-6.500007629394531,-15.000001907348633,-12.650005340576172,-1.5,2,-0.02124921433940985,-1.8333301544310718,155.8000030517578,1.0816315091272584,152.3000030517578,1.9000160218507527,150.8000030517578,-0.02124921433940985 3437,2015-11-19,154.89999389648438,157.60000610351562,154.3000030517578,156.39999389648438,1083929.0,-0.0025757189144427484,-1.444463282583387,15.001373416755685,57.98609437030217,63.1217344500171,-0.5197193087687992,-2.367925816756525,-12.511459361819504,-7.094895192733702,16.66664925753807,3.3000030517578125,6.65111610973517,1.83999404907226,-4.443957012057865,8.123945110202385,-1.3019814814927884,4.981969579637308,2.8581659649527182,71.57881887335526,7.2887220504820505,3.141975530565061,11,-0.6999893188476562,-6.099998474121094,-14.599992752075195,-12.249996185302734,0.3000030517578125,3,-0.005164543734606952,-1.095244323342416,155.3000030517578,-1.8333301544310718,155.8000030517578,1.0816315091272584,152.3000030517578,-0.005164543734606952 3438,2015-11-20,158.3000030517578,159.1999969482422,154.8000030517578,155.0,1069251.0,0.02194970490150938,-1.3783770408647205,-2.2000020345052085,61.46495995054987,60.81138773405941,-4.310293467412151,-5.3408073892745165,-15.688259881818624,-10.443375771224964,16.374556274144258,4.399993896484375,5.640520697921318,4.795002746582043,-1.6559404946282825,11.245945987792368,1.56953112597688,8.020474367187205,-10.199996948242188,91.8919401909962,29.748956315805515,3.225471620605158,11,-4.650001525878906,-9.500007629394531,-17.30000114440918,-15.650005340576172,-3.3000030517578125,4,-0.04801014502211176,-1.444463282583387,154.89999389648438,-1.095244323342416,155.3000030517578,-1.8333301544310718,155.8000030517578,-0.04801014502211176 3439,2015-11-23,157.8000030517578,159.10000610351562,156.5,158.3000030517578,932567.0,-0.0031585596358865153,1.4761890921773502,-0.15151501139784251,55.78947593850872,58.91439045801639,-3.8726568685727614,-4.363576679905805,-14.921126318925701,-9.838346521233575,15.867604420620236,2.600006103515625,4.560883758972352,3.8500022888183594,-2.4903469088059182,10.190351486442637,0.6798276900062206,7.020176887630498,-9.47799713134765,75.86218689902107,17.642257507106947,3.170174598812142,11,-4.150001525878906,-8.650009155273438,-17.075002670288086,-15.35000228881836,-9.400009155273438,0,-0.0532319961522324,-1.3783770408647205,158.3000030517578,-1.444463282583387,154.89999389648438,-1.095244323342416,155.3000030517578,-0.0532319961522324 3440,2015-11-24,153.8000030517578,157.3000030517578,152.5,157.3000030517578,1121948.0,-0.02534854196858294,1.74285888671875,7.0,41.54929312607893,55.435150647258965,0.3350190836227114,-0.042862948915598054,-10.682069926539356,-5.718786551265737,15.519680270737979,5.3000030517578125,3.2999703808425807,-0.35499801635742756,-6.373733626505356,5.663737593790501,-3.3643658214313916,2.6543697887165365,-5.260437310791019,19.403039461068435,-33.921462901583794,3.009367805073962,11,-0.15000152587890625,-4.6500091552734375,-13.075002670288086,-11.35000228881836,-7.4000091552734375,1,-0.028608641534244472,1.4761890921773502,157.8000030517578,-1.3783770408647205,158.3000030517578,-1.444463282583387,154.89999389648438,-0.028608641534244472 3441,2015-11-25,158.1999969482422,158.3000030517578,153.8000030517578,154.3000030517578,1378711.0,0.02860854232235388,1.1951186834289798,-1.1142839704241072,51.428561740451386,55.24114486875898,-4.069672839155885,-3.9524223974154893,-14.89011203323247,-9.989984648906159,16.048016629256672,4.5,2.4162430541413755,3.6049957275390625,-2.234064992177281,9.444056447255406,0.685465367680905,6.52452608739722,-9.4472225831299,85.07462006736645,33.04245467726429,2.919530359858167,11,-4.549995422363281,-8.949996948242188,-17.47499656677246,-15.749996185302734,-16.300003051757812,2,-0.020227541150263817,1.74285888671875,153.8000030517578,1.4761890921773502,157.8000030517578,-1.3783770408647205,158.3000030517578,-0.020227541150263817 3442,2015-11-26,160.39999389648438,160.8000030517578,157.8000030517578,158.0,1533642.0,0.01390642851252366,-1.1428664850136239,0.6153840134590555,53.77643434895691,55.236828904703955,-5.359685170510716,-5.638151334008995,-16.749354703251157,-12.091793428138033,16.502627367524287,3.0,2.018971213263683,5.294992828369146,-0.7072764520431178,11.29726210878141,2.293858188163,8.296127468575293,-11.438275079709484,95.18061435906675,44.71819433680168,3.001134640206134,11,-5.949989318847656,-10.949989318847656,-19.67499351501465,-18.049991607666016,-17.899993896484375,3,-0.04114707665753359,1.1951186834289798,158.1999969482422,1.74285888671875,153.8000030517578,1.4761890921773502,157.8000030517578,-0.04114707665753359 3443,2015-11-27,159.8000030517578,160.1999969482422,158.5,159.6999969482422,605385.0,-0.0037405914436241527,2.7777966159167202,0.04166931576872703,56.68789127970178,55.41569063464782,-3.7423339610740527,-4.521786767199558,-15.653814283540243,-11.40568689289779,16.962401270319855,1.899993896484375,1.393383986122359,4.2200019836425895,-1.6840004256685859,10.124004392953765,1.268000778987016,7.172003188298163,-10.364752865583597,87.95181165881361,36.24135010213354,2.9520012046555815,11,-3.1500015258789062,-8.099998474121094,-19.075002670288086,-19.650005340576172,-17.5,4,-0.02878602012307674,-1.1428664850136239,160.39999389648438,1.1951186834289798,158.1999969482422,1.74285888671875,153.8000030517578,-0.02878602012307674 3444,2015-11-30,161.3000030517578,162.3000030517578,158.8000030517578,159.5,1576227.0,0.009386733237509048,-1.1875020861645567,17.998931949954226,64.33334350585938,55.77371482104266,-4.2816929568411695,-5.500459208688056,-16.65318386514724,-12.806780887405864,18.094151440602474,3.5,1.824440320015583,5.210002136230457,-0.8252972206899187,11.245301493150833,2.1923524577702835,8.227651814690631,-11.41016275096024,89.79592154493633,31.63525150713565,3.017649678460186,11,-3.9000015258789062,-8.849998474121094,-20.475004196166992,-21.150005340576172,-17.400009155273438,0,-0.039057674721408864,2.7777966159167202,159.8000030517578,-1.1428664850136239,160.39999389648438,1.1951186834289798,158.1999969482422,-0.039057674721408864 3445,2015-12-01,158.0,162.10000610351562,157.6999969482422,161.3000030517578,995231.0,-0.020458791006339405,-1.2564096544870516,-1.8333319204848897,54.09836065573771,55.23493499068298,-0.7116384497591639,-2.028819161545613,-12.764518091328455,-9.45958818338471,18.576657553472646,4.4000091552734375,2.2318132257789784,1.734999084472662,-4.309145113319829,7.779143282265153,-1.2870730144235836,4.757071183368907,-7.365549934144809,49.41172880284926,-10.082205194158071,3.0220720988962517,12,-0.5999984741210938,-5.549995422363281,-16.575002670288086,-17.85000228881836,-11.399993896484375,1,-0.06075953230073183,-1.1875020861645567,161.3000030517578,2.7777966159167202,159.8000030517578,-1.1428664850136239,160.39999389648438,-0.06075953230073183 3446,2015-12-02,158.6999969482422,159.89999389648438,156.5,158.0,1096092.0,0.004430360431912472,1.1935509275894487,-0.21212009118274,64.41947158864585,55.94975468161005,-0.9818825766709267,-2.867983986607868,-12.836238884174094,-10.080701848488047,17.99075970645548,3.399993896484375,2.5536657290285234,2.4299964904785156,-3.6224398556824724,8.482432836639504,-0.5962216826019926,5.456214663559024,-7.365613703232839,37.93096190829473,-26.92639498963458,3.026218173080494,12,-1.2999954223632812,-6.249992370605469,-16.92500114440918,-18.549999237060547,-15.699996948242188,2,-0.07750474661804363,-1.2564096544870516,158.0,-1.1875020861645567,161.3000030517578,2.7777966159167202,159.8000030517578,-0.07750474661804363 3447,2015-12-03,155.5,160.5,155.39999389648438,158.10000610351562,1999505.0,-0.020163812285931004,-2.642837680243267,-3.7143106267029973,57.91245358784517,55.555031752420646,2.583900523451149,0.20052816281804553,-8.912915875706545,-7.113424043617897,17.266530879728602,5.100006103515625,2.324084073861627,-0.6800003051757812,-6.721469750035482,5.361469139683919,-3.7007350276056457,2.340734417254083,-3.5076795665857503,1.449361895979425,-66.29009580543487,3.020734722429855,12,1.9000015258789062,-0.29999542236328125,-13.725004196166992,-16.250003814697266,-17.5,3,-0.08745984632485937,1.1935509275894487,158.6999969482422,-1.2564096544870516,158.0,-1.1875020861645567,161.3000030517578,-0.08745984632485937 3448,2015-12-04,152.8000030517578,154.6999969482422,152.10000610351562,153.89999389648438,1338763.0,-0.017363324425994753,-1.0800053711265327,0.4230724086528868,50.80906164848287,55.00165238686222,4.94130799838905,2.6338975265676368,-5.586648208023547,-4.629081521530452,16.15887737074887,3.399993896484375,2.14417923083397,-3.124997711181635,-9.290050921362678,3.0400554989994077,-6.207524316272156,-0.0424711060911136,9.5,6.862717232114675,-61.15825590470884,3.082526605090525,12,4.400001525878906,2.4000015258789062,-10.850008010864258,-13.800006866455078,-14.600006103515597,4,-0.06740839558929135,-2.642837680243267,155.5,1.1935509275894487,158.6999969482422,-1.2564096544870516,158.0,-0.06740839558929135 3449,2015-12-07,154.5,156.5,153.60000610351562,154.3000030517578,1062749.0,0.011125634255821026,-2.6250131130968843,-0.18181692075073866,47.76631707773649,55.69243282593527,3.0440974615204652,0.8930527569490323,-6.630931967070296,-6.530650100900516,14.971011397104173,3.6999969482421875,2.068569557881119,-1.3700004577636662,-7.566806768064282,4.82680585253695,-4.468403612913988,1.728402697386656,7.596003112792971,23.99993896484375,-40.51768064308605,3.0984031551503084,12,2.7000045776367188,0.7000045776367188,-12.175004959106445,-15.500003814697266,-14.699996948242216,0,-0.07896438154202068,-1.0800053711265327,152.8000030517578,-2.642837680243267,155.5,1.1935509275894487,158.6999969482422,-0.07896438154202068 3450,2015-12-08,152.8000030517578,156.5,150.89999389648438,155.89999389648438,1671455.0,-0.011003216493476908,1.6046521530845799,-15.500190737773709,45.87458579673069,55.07532438774408,5.12642538800236,2.741483336627283,-4.461989112108483,-5.0202058550346464,14.597562190872104,5.600006103515625,1.5212600773933218,-3.074997711181652,-9.261186094423266,3.111190672059962,-6.168091902802473,0.018096480439169227,9.09608012084962,19.79174945084289,-40.666242196238585,3.0930941916208106,12,3.7999954223632812,2.4000015258789062,-10.275005340576172,-13.800006866455078,-17.600006103515597,1,-0.05824613205183471,-2.6250131130968843,154.5,-1.0800053711265327,152.8000030517578,-2.642837680243267,155.5,-0.05824613205183471 3451,2015-12-09,153.8000030517578,154.6999969482422,149.89999389648438,152.6999969482422,1854193.0,0.006544502487092707,2.31035389941806,-0.3548417265124704,48.22007830875218,54.457951494388006,3.840521579307392,1.6944700715372107,-5.0297823337355965,-6.153176343155764,14.03254593172547,4.8000030517578125,1.2459666861222445,-1.9899978637695312,-8.244224095257977,4.264228367718914,-5.11711097951374,1.1371152519746772,7.656236549804703,36.79251801543728,-21.33927720819146,3.12711311574422,12,2.2999954223632812,1.4000015258789062,-9.924999237060547,-13.450000762939453,-15.699996948242188,2,-0.04681402344198393,1.6046521530845799,152.8000030517578,-2.6250131130968843,154.5,-1.0800053711265327,152.8000030517578,-0.04681402344198393 3452,2015-12-10,153.8000030517578,155.0,153.10000610351562,153.1999969482422,1158868.0,0.0,-3.7500572213321126,0.5454570675544458,41.81817273856172,52.80576054537244,3.1355998825020492,2.018483497378412,-4.575769416194362,-6.3082541160018195,14.043335272654407,1.899993896484375,1.7785501103648755,-2.1299980163574332,-8.049135119314144,3.7891390865992776,-5.089566567835789,0.8295705351209222,6.962861807500019,59.090993161294506,5.01359863672451,2.9595685514783563,12,2.2999954223632812,1.4000015258789062,-4.225006103515625,-10.550006866455078,-9.100006103515625,3,-0.07022108476892108,2.31035389941806,153.8000030517578,1.6046521530845799,152.8000030517578,-2.6250131130968843,154.5,-0.07022108476892108 3453,2015-12-11,151.0,154.3000030517578,150.89999389648438,153.60000610351562,2057181.0,-0.01820548111962994,-1.4285620865167683,-4.333299425258125,38.59058839071343,49.94545442146734,5.091471835267981,5.095486289486075,-1.3707193994070792,-3.6556375630075024,14.620455497507079,3.4000091552734375,1.5649477708967652,-4.940000915527349,-10.823213520754024,0.943211689699325,-7.881607218140687,-1.9983946129140122,9.111092601491436,16.666743731186624,-33.223457896475836,2.9416063026133337,12,5.0,4.200004577636719,-1.2750015258789062,-7.750003814697266,-9.0,4,-0.08609271523178808,-3.7500572213321126,153.8000030517578,2.31035389941806,153.8000030517578,1.6046521530845799,152.8000030517578,-0.08609271523178808 3454,2015-12-14,150.5,153.89999389648438,150.3000030517578,151.60000610351562,1501583.0,-0.0033112582781457123,-3.79998779296875,0.42307827740413395,43.72622338774481,48.79299472502368,4.356517612359255,5.748446129655747,-0.6178734067420919,-3.218011703922997,14.919103851476597,3.5999908447265625,1.0293361192541965,-5.350000762939459,-11.51595021585021,0.8159486899712931,-8.432975489394835,-2.267026036484083,8.998426679190999,9.090993161294499,-42.810951453066664,3.082974726455373,12,4.6999969482421875,4.700004577636719,-0.7750015258789062,-7.250003814697266,-5.6999969482421875,0,-0.08172759502829097,-1.4285620865167683,151.0,-3.7500572213321126,153.8000030517578,2.31035389941806,153.8000030517578,-0.08172759502829097 3455,2015-12-15,151.6999969482422,152.8000030517578,149.39999389648438,151.5,1511129.0,0.007973401649449707,1.8333301544310718,-0.18181439866833124,35.93072106111448,45.627577999742414,2.423770851828806,4.453891160493072,-1.5619861168515285,-4.502779020393575,14.650662699444952,3.4000091552734375,0.40005999677291015,-3.9450035095214844,-10.38451083790946,2.494503818866491,-7.164757173715486,-0.7252498453274825,7.222523763986402,41.07143830278854,-6.360326325524177,3.2197536641939926,12,3.25,3.5000076293945312,-1.5499992370605469,-8.450000762939453,-5.5,1,-0.07844425930044352,-3.79998779296875,150.5,-1.4285620865167683,151.0,-3.7500572213321126,153.8000030517578,-0.07844425930044352 3456,2015-12-16,152.0,153.8000030517578,151.3000030517578,151.6999969482422,1340122.0,0.001977607500283307,-3.54549237747784,1.5000381475547417,30.18867652922708,42.54715832656264,1.1995746707103478,4.1044197431673695,-1.661818932326355,-4.891458736134666,14.26658114371493,2.5,-0.6851043886174182,-3.4800003051757926,-10.122637125050488,3.162636514698903,-6.801318715113155,-0.15868189523843057,6.160718566969052,46.428629816731245,4.828709629464015,3.32131840993735,12,0.9499969482421875,3.2000045776367188,-0.4750022888183594,-8.750003814697266,-7.100006103515625,2,-0.11052633586682747,1.8333301544310718,151.6999969482422,-3.79998779296875,150.5,-1.4285620865167683,151.0,-0.11052633586682747 3457,2015-12-17,154.10000610351562,158.1999969482422,153.6999969482422,154.8000030517578,1823555.0,0.01381582962839234,-4.999938965464626,-2.3332994252581254,37.444938954752644,41.06225580503706,-1.251515037322804,2.046323684115862,-3.555691914898034,-7.105554824385024,13.49418821703326,6.1999969482421875,-1.1653001585672484,-1.3399948120117244,-8.006927211037976,5.326937587014527,-4.673461011524864,1.9934713875014154,-4.70001220703125,53.40921110353952,16.942460977447027,3.3334661995131305,12,-0.30001068115234375,1.0999984741210938,-2.5750083923339844,-10.85000991821289,-7.100006103515625,3,-0.10382867856119427,-3.54549237747784,152.0,1.8333301544310718,151.6999969482422,-3.79998779296875,150.5,-0.10382867856119427 3458,2015-12-18,150.6999969482422,153.39999389648438,149.6999969482422,153.0,1386445.0,-0.022063653605500222,1.3871018551788976,3.2857329700272477,28.45527749279549,38.91658474004361,2.033081861090949,5.109745186674786,-0.05250736286797064,-3.8709022903931043,12.496045603174627,4.4000091552734375,-2.165910629674073,-4.360003662109364,-11.2045629599765,2.484555635757772,-7.7822833110429315,-0.9377240131757958,-1.1240029907226585,14.772756828739226,-14.330716563943568,3.422279648933568,12,3.0999984741210938,4.500007629394531,0.8250007629394531,-7.450000762939453,-2.0999908447265625,4,-0.03981420120440149,-4.999938965464626,154.10000610351562,-3.54549237747784,152.0,1.8333301544310718,151.6999969482422,-0.03981420120440149 3459,2015-12-21,149.39999389648438,152.10000610351562,149.3000030517578,150.5,809300.0,-0.00862643051150358,-3.307737452462557,0.4782628886839644,30.973442962526846,37.260902202909854,2.8313129265883106,6.058812525016037,1.389272568391732,-2.7183499432212557,11.473837902461065,2.8000030517578125,-2.8406873400515167,-5.240006256103527,-12.400247605259352,1.9202350930522982,-8.820126930681454,-1.6598855815256002,8.800003051757812,1.12349340785571,-24.361415008280076,3.580120674577914,12,4.350006103515625,5.800010681152344,2.2250022888183594,-6.149997711181641,-17.399993896484375,0,-0.04953142034002789,1.3871018551788976,150.6999969482422,-4.999938965464626,154.10000610351562,-3.54549237747784,152.0,-0.04953142034002789 3460,2015-12-22,149.39999389648438,152.10000610351562,149.3000030517578,150.5,809300.0,0.0,-3.307737452462557,1.0,28.76712519657005,35.099462968222944,2.568396613135093,6.020971672861037,1.6435818069056438,-2.8816679328771215,11.464465416833006,2.8000030517578125,-3.089928423549452,-5.020005798339838,-12.549765468126452,2.509753871446776,-8.78488563323313,-1.2551259634465453,8.62200317382812,1.12349340785571,-21.8457624681564,3.764879834893305,12,4.350006103515625,6.4000091552734375,2.1250038146972656,-6.149997711181641,-20.79998779296875,1,-0.030789765948141756,-3.307737452462557,149.39999389648438,1.3871018551788976,150.6999969482422,-4.999938965464626,154.10000610351562,-0.030789765948141756 3461,2015-12-23,155.0,155.0,152.3000030517578,152.3000030517578,787314.0,0.03748330878377226,1.0,-2.454529060896102,48.971194190864075,35.894243129589874,-3.177653254535329,0.17806743451518514,-3.593113785373248,-8.62366668692465,11.036382508280731,5.600006103515625,-3.23762470765692,0.7400001525878963,-6.584768287757868,8.06476859293366,-2.922384067585,4.4023843727607925,2.847557189941398,64.04495345208908,36.76922906714349,3.662384220172885,12,-1.25,0.8000030517578125,-3.5,-11.750003814697266,-22.399993896484375,2,-0.05677421323714715,-3.307737452462557,149.39999389648438,-3.307737452462557,149.39999389648438,1.3871018551788976,150.6999969482422,-0.05677421323714715 3462,2015-12-28,153.8000030517578,155.60000610351562,153.60000610351562,154.8000030517578,1629253.0,-0.007741915795110854,-1.8571553133514986,-0.3703707889933144,52.19298069497036,37.40562005228509,-2.210068633700189,0.9046386799784045,-2.039483708437217,-7.566098275999082,10.160275860570387,2.0,-3.2200646535466717,-0.12999725341796875,-6.860637037179799,6.600642530343862,-3.495317145298884,3.2353226384629465,3.8766030554199062,71.42853682815947,39.85346140946642,3.365319891880917,12,-0.0500030517578125,2.0,-2.3000030517578125,-10.550006866455078,-21.100006103515597,0,-0.05786741858697064,1.0,155.0,-3.307737452462557,149.39999389648438,-3.307737452462557,149.39999389648438,-0.05786741858697064 3463,2015-12-29,155.1999969482422,155.5,154.1999969482422,154.8000030517578,558906.0,0.00910269095386984,1.600006103515625,-0.399993896484375,51.55554771894822,38.275544977974356,-3.2985138204306566,-0.9039941773905298,-2.9687950094512985,-9.09064882085309,9.236823320974835,1.6999969482421875,-3.33479927749471,1.4999969482421989,-4.677724279388201,7.677718175872599,-1.588863665573001,4.588857562057399,2.309077097827128,93.65065140465563,58.59267656989399,3.088860613815193,12,-1.4499969482421875,0.600006103515625,-3.6999969482421875,-11.950000762939453,-26.99999999999997,1,-0.05283503292191949,-1.8571553133514986,153.8000030517578,1.0,155.0,-3.307737452462557,149.39999389648438,-0.05283503292191949 3464,2015-12-30,155.0,156.89999389648438,153.6999969482422,155.39999389648438,999520.0,-0.0012886401557654636,-1.133331298828125,-1.0,55.23808416596609,40.4208075451801,-2.6742940848029093,-1.2650366522073568,-2.3229729133570345,-9.041586740256463,7.996554466679526,3.1999969482421875,-3.2495673363483775,1.6150001525878963,-3.4783513369450816,6.708351642120874,-0.9316755921786068,4.1616758973543995,2.344892626183082,75.00005019344555,36.440805296808435,2.546675744766496,12,-1.25,0.8000030517578125,-3.7750015258789062,-11.750003814697266,-26.899993896484375,2,-0.041290283203125,1.600006103515625,155.1999969482422,-1.8571553133514986,153.8000030517578,1.0,155.0,-0.041290283203125 3465,2016-01-04,148.39999389648438,152.5,147.39999389648438,152.5,1371766.0,-0.042580684538810476,1.4878041518731067,10.250171663996339,39.84961500270471,41.49424515334427,3.8089285945582105,4.826333651080404,4.648909661472857,-2.5621709379275615,7.147194902206689,7.600006103515625,-2.96739946450748,-4.5050056457519645,-9.57648714202989,0.5664758505259613,-7.040746393890942,-1.9692648976129874,8.784000938210198,10.526315789473683,-27.08916510104271,2.5357407481389695,1,4.400001525878906,6.450004577636719,3.0000038146972656,-5.149997711181641,-17.79998779296875,0,-0.11051209279647345,-1.133331298828125,155.0,1.600006103515625,155.1999969482422,-1.8571553133514986,153.8000030517578,-0.11051209279647345 3466,2016-01-05,146.39999389648438,149.5,146.0,148.89999389648438,727153.0,-0.013477089503083683,-1.1212199678177077,0.6097551898413832,37.062930720347694,41.45179979396593,5.5105201627131635,6.174152870989701,6.979423301952522,-0.6445205709172228,6.688915522828648,3.5,-2.9079905705560805,-5.890005493164068,-10.985684600958422,-0.7943263853697147,-8.437845047061245,-3.3421659392668914,10.5,3.669670829938601,-29.93925192997143,2.54783955389718,1,5.0500030517578125,7.750007629394531,5.000003814697266,-3.1499977111816406,-22.199996948242173,1,-0.12158462114113655,1.4878041518731067,148.39999389648438,-1.133331298828125,155.0,1.600006103515625,155.1999969482422,-0.12158462114113655 3467,2016-01-07,141.89999389648438,142.8000030517578,138.5,142.6999969482422,2535249.0,-0.030737706199508663,7.59987487983887,0.320001220703125,34.983497352626884,42.177157556169426,9.049619969706583,10.121993313902465,11.674194747096294,3.7285625248326824,6.949539523208767,7.899993896484375,-2.8599160820046166,-9.710005187988287,-16.386568176838296,-3.0334421991382783,-13.048286682413305,-6.371723693563268,14.346000366210944,18.478233827751435,-16.560199402726784,3.338281494425007,1,5.8000030517578125,8.500007629394531,9.550006866455078,1.3500022888183594,-8.399993896484375,3,-0.06553902884416662,-1.1212199678177077,146.39999389648438,1.4878041518731067,148.39999389648438,-1.133331298828125,155.0,-0.06553902884416662 3468,2016-01-08,142.5,146.60000610351562,141.8000030517578,142.39999389648438,1825605.0,0.004228373004394381,-6.384689422038593,-0.12500715253008832,36.842115830177846,42.82923231924176,8.006042407296462,9.181512829880319,11.080072964908823,3.007033418825813,7.746771930682178,4.8000030517578125,-2.723241234032173,-8.59499893188476,-16.38175981671202,-0.8082380470575004,-12.488379374298404,-4.701618489471116,12.326314721679694,21.739137645932953,-15.89650873202849,3.8933804424136347,1,5.1999969482421875,7.900001525878906,9.450004577636719,0.9500007629394531,-6.800003051757784,4,-0.06877195124040547,7.59987487983887,141.89999389648438,-1.1212199678177077,146.39999389648438,1.4878041518731067,148.39999389648438,-0.06877195124040547 3469,2016-01-11,142.3000030517578,143.39999389648438,140.89999389648438,142.0,1402107.0,-0.001403487356085531,1.0000122071057562,2.9998474214220323,34.01362909755237,43.412177197128685,7.9265539529624505,8.875715894243314,11.299870534975327,3.070337142490132,8.228440838360743,2.5,-2.9528277773991647,-8.18499603271485,-16.723771220351324,0.35377915492162515,-12.454383626533087,-3.915608438896612,11.220206492187515,27.14287894112723,-9.642670532658691,4.269387593818236,1,5.399993896484375,8.099998474121094,11.875,1.1499977111816406,-9.600006103515597,0,-0.09908647787159286,-6.384689422038593,142.5,7.59987487983887,141.89999389648438,-1.1212199678177077,146.39999389648438,-0.09908647787159286 3470,2016-01-12,143.89999389648438,146.10000610351562,141.39999389648438,141.6999969482422,2640932.0,0.011243786440008785,-2.357147917450041,7.333248563145313,36.80781289451658,42.06069038642341,6.106506729547164,6.930080316116289,9.71289015614559,1.3766968837412605,8.934839739844458,4.70001220703125,-2.6159140254135025,-6.140004730224604,-15.088609795382638,2.8086003349334305,-10.614307262803607,-1.6657021976456008,8.418598883945322,49.090853604403414,12.966381467717135,4.474302532579016,1,3.8000030517578125,6.4000091552734375,11.025009155273438,0.3000068664550781,-6.599990844726591,1,-0.10979839098766464,1.0000122071057562,142.3000030517578,-6.384689422038593,142.5,7.59987487983887,141.89999389648438,-0.10979839098766464 3471,2016-01-13,146.60000610351562,148.39999389648438,145.3000030517578,145.3000030517578,2064644.0,0.018763115507659522,-3.769205488456166,0.59091129776181,38.01917633787327,40.48582323563485,2.3352227936740064,3.860958745377445,7.067202515089264,-1.3367498818154218,9.27876845459238,4.5,-2.238736297454608,-3.0799926757812557,-11.970818194119829,5.810832842557318,-7.525405434950557,1.3654200833880452,4.6130992544796925,81.8182939122018,45.90234230243409,4.445412759169292,1,1.0999908447265625,2.899993896484375,8.324996948242188,-2.400005340576172,-12.400009155273409,2,-0.10914051387352774,-2.357147917450041,143.89999389648438,1.0000122071057562,142.3000030517578,-6.384689422038593,142.5,-0.10914051387352774 3472,2016-01-14,143.0,145.0,140.8000030517578,145.0,1925166.0,-0.024556657255345726,3.1999969482421875,-1.5384579269223095,37.777788542350386,38.954961104901756,4.740672684071342,6.967602776051365,10.655030418734668,2.2383317997035874,9.981985811198884,5.8000030517578125,-1.9010136054721443,-6.139998626708973,-15.285467940196497,3.0054706867785512,-10.712733283452735,-1.567263969965211,7.196056929355706,28.94736313753205,-9.244715536848148,4.572734656743765,1,4.6999969482421875,6.5,11.925003051757812,1.2000007629394531,-8.899993896484375,3,-0.1314685528094951,-3.769205488456166,146.60000610351562,-2.357147917450041,143.89999389648438,1.0000122071057562,142.3000030517578,-0.1314685528094951 3473,2016-01-15,138.0,143.10000610351562,135.5,142.60000610351562,1772581.0,-0.034965034965035,1.7142849357769168,2.3000030517578125,33.806832467223956,36.57371091615263,7.872110045772899,11.535152345239737,15.58127670504416,7.252738372207034,10.48369722199011,7.600006103515625,-2.699211556168848,-10.489998626708996,-20.846568947785386,-0.13342830563260577,-15.66828378724719,-5.311713466170801,11.26037237500725,19.379854130638954,-22.530342961502008,5.178285160538199,1,6.0,8.849998474121094,18.300003051757812,6.200000762939453,-0.19999694824221592,4,-0.03260869565217395,3.1999969482421875,143.0,-3.769205488456166,146.60000610351562,-2.357147917450041,143.89999389648438,-0.03260869565217395 3474,2016-01-18,138.19999694824222,139.80000305175778,136.69999694824222,138.0,1105113.0,0.0014492532481320541,-1.2142876605577124,-0.043477539755733194,34.180799362062146,35.94384251163679,5.630530425234184,10.9266369466811,15.282538948056128,7.117955242190845,10.879273361346106,3.100006103515568,-3.5975589064996143,-9.675001525878884,-20.949169784538526,1.599166732780759,-15.312085655208705,-4.037917396549062,9.68433818926431,20.93021880404179,-25.059437699723485,5.637084129329823,1,4.300003051757784,8.650001525878878,18.000007629394503,6.000003814697237,-3.5,0,-0.018089725435640136,1.7142849357769168,138.0,3.1999969482421875,143.0,-3.769205488456166,146.60000610351562,-0.018089725435640136 3475,2016-01-19,139.80000305175778,141.5,138.60000610351562,140.8000030517578,2779818.0,0.011577468443177974,1.4166677263074907,-5.000076295108915,25.79619026052181,34.69198246054503,2.9975504126215355,8.84277597653707,13.49073968995961,5.558001299439724,10.959886177542115,3.300003051757784,-4.656047849061736,-7.479995727539091,-19.153195596866738,4.193204141788556,-13.3165956622029,-1.6433957928752818,6.845898571998077,33.33337276174728,-9.943936544986549,5.83659993466382,1,2.1499938964844034,7.04999542236331,16.400001525878935,5.149997711181669,-9.400009155273409,1,-0.05078688089074612,-1.2142876605577124,138.19999694824222,1.7142849357769168,138.0,3.1999969482421875,143.0,-0.05078688089074612 3476,2016-01-20,135.19999694824222,138.10000610351562,134.89999389648438,136.69999694824222,1678929.0,-0.032904191724606235,-2.047621815645217,1.4999999999999574,23.275867360853496,33.391134683681315,6.5282803344921945,12.774595048413147,17.709370133430355,10.203651667526572,11.515576234120545,4.900009155273409,-6.040191675472698,-11.240001678466768,-23.86235532283763,1.3823519659040926,-17.551178500652185,-4.928824856281352,10.331314513138068,2.970325450134287,-35.2281017753963,6.311176822185424,1,6.449996948242159,11.349998474121065,20.70000457763669,10.050003051757784,-2.5,2,0.015532589873648472,1.4166677263074907,139.80000305175778,-1.2142876605577124,138.19999694824222,1.7142849357769168,138.0,0.015532589873648472 3477,2016-01-21,138.10000610351562,138.30000305175778,134.30000305175778,135.69999694824222,3344512.0,0.02144977234269918,1.857139743107725,-1.6000061035156061,26.446315384165857,32.236045745235536,3.388940168387677,9.07998133174658,14.495729933731354,7.294761408926064,12.620500120676647,4.0,-6.500535235719269,-7.539992523193348,-20.146322307360464,5.066337260973768,-13.843157415276892,-1.2368276311098043,6.155547250077149,43.18183788582633,11.50212964852673,6.303164892083554,1,3.2499923706054688,8.149993896484375,17.54999542236328,7.149993896484375,-4.400009155273409,3,-0.028240470549654284,-2.047621815645217,135.19999694824222,1.4166677263074907,139.80000305175778,-1.2142876605577124,138.19999694824222,-0.028240470549654284 3478,2016-01-22,144.6999969482422,146.10000610351562,140.19999694824222,141.39999389648438,2177130.0,0.047791387060326374,-1.0701797593393316,1.3749960263721894,37.939114254665775,32.67221076269258,-3.202991622742303,2.1159224596277113,7.632991664591543,0.7177911609114176,12.943246982562606,8.0,-6.5770072142924505,-0.6400016784668026,-13.02290913078906,11.742905773855455,-6.831455404627945,5.55145204769434,-10.399993896484403,88.13551870171018,59.37704900755162,6.191453726161135,1,-3.3499984741210938,1.5500030517578125,10.950004577636719,3.9000015258789062,-9.699996948242188,4,-0.07325494864051774,1.857139743107725,138.10000610351562,-2.047621815645217,135.19999694824222,1.4166677263074907,139.80000305175778,-0.07325494864051774 3479,2016-01-25,142.0,145.6999969482422,141.3000030517578,145.3000030517578,1533200.0,-0.018659274396584435,1.1463432788605752,-1.0,41.75258907707177,33.221630338532044,-0.6146638485144251,4.461867436500029,10.107596530274407,3.439712401367416,13.197835963217724,4.399993896484375,-6.284942422822525,-2.96999893188476,-15.284149280787943,9.344151417018423,-9.127074106336352,3.1870762425668318,-7.699996948242216,65.25419454951032,32.77714785311454,6.1570751744515855,1,-0.6500015258789062,4.25,13.60000228881836,6.900001525878906,-6.699996948242216,0,-0.029577443297480355,-1.0701797593393316,144.6999969482422,1.857139743107725,138.10000610351562,-2.047621815645217,135.19999694824222,-0.029577443297480355 3480,2016-01-26,144.8000030517578,144.8000030517578,139.19999694824222,140.0,1902745.0,0.019718331350407237,1.333334392970777,-1.4545450341935275,47.979810629282134,34.32836748202192,-3.658282249601058,1.369805518360323,7.2035808459045825,0.6877184894075867,13.582634274235005,5.600006103515597,-6.027494903862504,0.060003662109380684,-12.076309545497764,12.196316869716526,-6.008152941694192,6.128160265912953,-10.263999938964872,88.98302783435169,50.67836541222517,6.0681566038035735,1,-4.599998474121094,1.4499969482421875,10.39999771118164,4.099998474121094,-11.500000000000028,1,-0.06975142189676209,1.1463432788605752,142.0,-1.0701797593393316,144.6999969482422,1.857139743107725,138.10000610351562,-0.06975142189676209 3481,2016-01-27,146.1999969482422,146.3000030517578,143.3000030517578,143.89999389648438,1267120.0,0.00966846593217241,1.3999853516519065,0.4791669978033716,55.890412676913066,36.34088127475111,-5.722797883657876,-0.7623517481571298,5.623431575576944,-0.6412676364044501,14.513663405978198,3.0,-5.617755991109988,1.8999977111816406,-9.269697610098177,13.069693032461458,-3.6848499494582825,7.484845371821564,-11.432713775634795,99.16661580403647,55.94349816162335,5.584847660639909,1,-5.899993896484375,0.0500030517578125,8.875003814697266,3.5500030517578125,-11.399993896484403,2,-0.10807115856063487,1.333334392970777,144.8000030517578,1.1463432788605752,142.0,-1.0701797593393316,144.6999969482422,-0.10807115856063487 3482,2016-01-28,144.89999389648438,148.60000610351562,143.8000030517578,146.10000610351562,2645585.0,-0.008891949924034859,-1.8235362755921767,-0.5217437455633471,53.22579718943042,38.49854402166294,-4.609696531303371,-0.17212730770427243,6.86952933585215,0.6909703191668086,15.196386230784103,4.8000030517578125,-5.4286713585959205,1.0449951171875114,-9.202154498526369,11.292144732901392,-4.0785796906694145,6.168569925044437,-9.671401928710964,60.638206347325294,14.09037075782652,5.123574807856935,1,-3.4499893188476562,1.350006103515625,9.175006866455078,4.850006103515625,-7.599990844726591,3,-0.08419597972486981,1.3999853516519065,146.1999969482422,1.333334392970777,144.8000030517578,1.1463432788605752,142.0,-0.08419597972486981 3483,2016-01-29,147.0,149.0,145.1999969482422,147.39999389648438,1621078.0,0.014492796355918713,1.1111092273131862,0.3333248563145313,56.0102229928362,40.92403553619339,-5.9215054306255865,-3.075644790488184,4.745356270753092,-1.2908132108015309,15.889427791692556,4.100006103515625,-5.440695100793903,3.5550010681152457,-5.34904188290551,12.459044019136002,-0.8970204073951322,8.007022543625624,-10.969123184082065,79.59184308987263,29.325793976068027,4.452021475510376,1,-5.349998474121094,-1.4000015258789062,7.5,2.75,-8.199996948242216,4,-0.09047621123644756,-1.8235362755921767,144.89999389648438,1.3999853516519065,146.1999969482422,1.333334392970777,144.8000030517578,-0.09047621123644756 3484,2016-02-01,148.60000610351562,149.0,145.3000030517578,147.60000610351562,2228632.0,0.010884395262011015,3.1111356006917363,-2.5000381475547417,56.01024015984642,44.2811521916739,-6.583448941528076,-5.459624152813262,3.090920264323728,-2.787640099828053,16.268537213664082,3.6999969482421875,-5.135636784625206,5.4750068664550895,-2.030744785113569,12.980758518023748,1.7221310406707744,9.227882692239405,-11.531599432871133,95.91843089872681,43.62401541347853,3.7528758257843293,2,-6.950004577636719,-3.0000076293945312,5.899993896484375,1.149993896484375,-11.400009155273409,0,-0.09152089868718971,1.1111092273131862,147.0,-1.8235362755921767,144.89999389648438,1.3999853516519065,146.1999969482422,-0.09152089868718971 3485,2016-02-02,132.0,139.89999389648438,126.6999969482422,137.39999389648438,7996835.0,-0.11170932316080773,1.5384624413489925,-5.399993896484375,36.226417267181205,45.72010218126587,9.827206582235533,10.380977101482415,19.329647993139645,13.797710577510173,17.146305137878265,21.900009155273423,-4.6075986568747,-10.304999542236317,-18.89004788760826,-1.719951196864372,-14.59752371492229,-6.012475369550344,17.0,23.76682657601711,-23.768842896646774,4.292524172685968,2,5.849998474121094,9.799995422363281,22.47500228881836,17.75,4.300003051757784,1,0.025000023119377213,3.1111356006917363,148.60000610351562,1.1111092273131862,147.0,-1.8235362755921767,144.89999389648438,0.025000023119377213 3486,2016-02-03,128.60000610351562,132.30000305175778,127.0999984741211,132.30000305175778,3257473.0,-0.025757529518821043,1.810815603568113,0.685185394496652,36.36364687244059,46.82202790218528,13.625392544752401,13.048046416568866,22.337525471882344,17.128001785932355,17.790043179175633,5.20000457763669,-4.173723004027011,-12.814994049072254,-23.129066192062396,-2.5009219060821124,-17.972030120567325,-7.657957977577183,20.399993896484375,8.520219261242007,-39.657928344550555,5.1570360714950745,2,9.249992370605469,13.199989318847656,26.17499542236328,21.149993896484375,4.599990844726591,2,0.03654740843837079,1.5384624413489925,132.0,3.1111356006917363,148.60000610351562,1.1111092273131862,147.0,0.03654740843837079 3487,2016-02-04,132.60000610351562,133.10000610351562,128.80000305175778,130.60000610351562,3887364.0,0.0311041975906301,1.8666687011718939,-0.5405409863784307,44.78765252155818,47.58297659850666,9.793011529381403,8.764975919178426,17.996700276100086,13.127155901116879,17.156687582868674,4.5,-3.504258797779272,-8.349994659423828,-19.385342767041323,2.6853534481936663,-13.867668713232575,-2.832320605615081,15.95399383544921,26.457436537473278,-24.31576142838032,5.517674053808754,2,5.249992370605469,9.199989318847656,22.17499542236328,17.149993896484375,3.899993896484375,3,0.016591228106918043,1.810815603568113,128.60000610351562,1.5384624413489925,132.0,3.1111356006917363,148.60000610351562,0.016591228106918043 3488,2016-02-05,132.69999694824222,135.69999694824222,132.0,133.19999694824222,2039798.0,0.0007540787339672672,-2.8947461411200726,-0.25,44.680852319748574,47.9083391810263,8.729848502981497,8.319704716526104,17.4404098338417,13.02369864485263,17.241687044197107,3.699996948242216,-2.2339464338253663,-7.760003662109341,-19.36134545958953,3.8413381353708473,-13.560674560849435,-1.9593327633692468,15.416922930908157,26.905825914346966,-26.5004329710013,5.800670898740098,2,5.150001525878878,9.099998474121065,22.07500457763669,17.050003051757784,4.699996948242159,4,0.0346647039133674,1.8666687011718939,132.60000610351562,1.810815603568113,128.60000610351562,1.5384624413489925,132.0,0.0346647039133674 3489,2016-02-08,128.19999694824222,133.5,128.19999694824222,133.39999389648438,2667326.0,-0.033911078398556116,-1.0384639085411236,10.399993896484318,39.37728497546022,46.95250299726831,12.366977456304653,12.341985964306247,21.4385308944654,17.516383671904634,17.338671744835633,5.300003051757784,-1.332870622809594,-11.555003356933554,-24.33895256010402,1.228945846236897,-17.946977958518772,-5.163028755348336,19.48858447229,11.363638990839064,-42.740080744763034,6.391974601585226,2,9.650001525878878,13.599998474121065,26.57500457763669,21.550003051757784,5.600006103515568,0,0.08268335690986861,-2.8947461411200726,132.69999694824222,1.8666687011718939,132.60000610351562,1.810815603568113,128.60000610351562,0.08268335690986861 3490,2016-02-09,128.10000610351562,129.39999389648438,125.8000030517578,128.5,2388076.0,-0.0007799598058255697,2.272746188738933,0.07692194831375652,42.91417949882329,45.51069931081389,11.006392674162527,11.802721249483966,21.15408492533544,17.61479084442152,18.155420398183246,3.5999908447265767,-1.3659241327032134,-10.86499481201173,-24.495188725716986,2.7651991016935256,-17.680091768864372,-4.049897855159088,19.16880362757078,23.232368381303544,-35.79693049148682,6.815096956852628,2,9.299995422363281,11.049995422363281,26.67499542236328,21.649993896484375,5.699996948242159,1,0.07103817651166255,-1.0384639085411236,128.19999694824222,-2.8947461411200726,132.69999694824222,1.8666687011718939,132.60000610351562,0.07103817651166255 3491,2016-02-10,130.60000610351562,131.80000305175778,127.0,128.60000610351562,1891708.0,0.01951600219269145,1.1818225955236352,-5.0000762951094835,42.45472559038028,44.3139135775861,6.773084593921936,8.477212412153335,18.14892541952284,15.07663340167531,19.34487083485364,4.800003051757784,-1.4279024898634418,-7.564994812011719,-21.186535169139603,6.056545545116165,-14.375764990575675,-0.7542246334477625,15.810051360397637,48.48490920244258,-12.030601200200415,6.810770178563943,2,6.799995422363281,7.049995422363281,23.224990844726562,19.49999237060547,4.29998779296875,2,0.04364469128526882,2.272746188738933,128.10000610351562,-1.0384639085411236,128.19999694824222,-2.8947461411200726,132.69999694824222,0.04364469128526882 3492,2016-02-11,124.1999969482422,129.10000610351562,122.4000015258789,129.10000610351562,2886047.0,-0.049004661992134046,1.7346906364148764,-2.4500045776367116,29.29292929292933,41.34532538870756,11.094739012133303,14.12052349646548,23.888067780702542,21.45996063647273,20.00917656173832,8.200004577636719,-2.22606631750412,-13.025003814697257,-27.788524518757143,1.7385168893626286,-20.4067641667272,-5.643243462667314,21.385658339184843,13.533804826253466,-41.69151750166863,7.381760352029945,2,11.500003814697251,11.500003814697251,28.600002288818345,25.900001525878892,11.400009155273423,3,0.07246376989647252,1.1818225955236352,130.60000610351562,2.272746188738933,128.10000610351562,-1.0384639085411236,128.19999694824222,0.07246376989647252 3493,2016-02-12,133.5,133.5,128.60000610351562,130.89999389648438,4364119.0,0.07487925346434099,2.7692172259586605,-0.5306124991047171,42.42424324846256,39.83577017633157,-0.35942115498187377,4.70746001328385,14.040981598679991,12.273827489096874,19.658609182877267,9.300003051757798,-3.384572598018508,-3.5000007629394645,-18.35069515654081,11.35069363066188,-10.925347959740122,3.9253464338611934,10.694516061734163,100.0,44.141262878192094,7.425347196800671,2,-2.3500022888183594,2.200000762939453,15.549999237060547,16.70000457763672,2.0,4,0.022471910112359605,1.7346906364148764,124.1999969482422,1.1818225955236352,130.60000610351562,2.272746188738933,128.10000610351562,0.022471910112359605 3494,2016-02-15,135.69999694824222,137.80000305175778,134.60000610351562,136.0,1643771.0,0.01647937788945475,-1.560013183674194,-0.11538551826941171,41.80179630313911,40.45525673588246,-5.120158605920466,2.4354320702767325,11.259829126258609,10.190472394547214,19.031122481738556,4.300003051757784,-4.387154784398973,-1.1750038146972486,-16.02525533084591,13.675247701451426,-8.600129572771579,6.250121943377081,7.186848241340641,86.3635980815546,33.26165204298022,7.425125758074336,2,-5.5999946594238565,3.8146972372032906e-06,13.350002288818331,14.500007629394503,-0.09999084472659092,0,0.012527612280570422,2.7692172259586605,133.5,1.7346906364148764,124.1999969482422,1.1818225955236352,130.60000610351562,0.012527612280570422 3495,2016-02-16,132.69999694824222,137.19999694824222,132.0,136.5,1828479.0,-0.022107590769837926,-1.0000000000000109,12.666547988404544,38.178635239087335,40.65692210995432,-2.2466848003390965,5.139762809364754,13.738216410012484,13.348335398584737,18.86693499388047,5.199996948242216,-5.891022749621413,-3.820003509521456,-18.71522967568697,11.075222656644058,-11.267616592604213,3.627609573561301,8.957637621518415,66.8830805312241,18.79801893704763,7.4476130830827545,2,-2.5999946594238565,3.000003814697237,16.35000228881833,17.70000457763669,2.400009155273409,1,0.008289420714490348,-1.560013183674194,135.69999694824222,2.7692172259586605,133.5,1.7346906364148764,124.1999969482422,0.008289420714490348 3496,2016-02-17,137.30000305175778,137.30000305175778,133.30000305175778,133.80000305175778,1474428.0,0.0346647039133674,1.2857142857142858,-0.9210518918875578,43.7086178040231,40.53702936356153,-6.127150141751855,0.7432577638380167,8.636729092430244,8.944123909637113,18.169326015420555,4.600006103515568,-7.565873277485025,0.6750022888183196,-14.210648630036758,15.560653207673397,-6.767823170609205,8.117827748245844,3.202173535369951,96.75324707494491,48.18004729588755,7.442825459427539,2,-7.200000762939425,-1.600002288818331,11.699996948242216,13.099998474121122,-4.800003051757784,2,-0.025491623614025793,-1.0000000000000109,132.69999694824222,-1.560013183674194,135.69999694824222,2.7692172259586605,133.5,-0.025491623614025793 3497,2016-02-18,134.19999694824222,138.0,133.80000305175778,138.0,1947248.0,-0.02257833965485756,1.2105229343431045,-1.0857151576450812,39.57654630035309,39.969884250295365,-3.1025878643643807,3.727199495626479,11.292053432955726,12.282964512422325,17.309423831299437,4.199996948242216,-6.949870944599695,-2.2300033569335653,-17.13646161640554,12.67645490253841,-9.683232486669567,5.2232257728024365,5.216049135210596,59.5744093708508,14.308328813067178,7.453229129735991,2,-3.999996185302763,1.5000038146972372,14.400001525878878,16.20000457763669,-0.8999938964844318,3,0.005216072758273738,1.2857142857142858,137.30000305175778,-1.0000000000000109,132.69999694824222,-1.560013183674194,135.69999694824222,0.005216072758273738 3498,2016-02-19,134.10000610351562,135.39999389648438,132.5,134.19999694824222,1653998.0,-0.0007450882786916857,1.3200092774003747,0.026313359059103314,37.896492923640324,39.80535180009315,-3.1101910109282755,3.1540585843019358,11.024074526273438,12.583715359556038,18.091775658241723,2.899993896484375,-6.050647800964811,-1.7999946594238168,-16.214022205384055,12.614032886536421,-9.00700843240395,5.407019113556316,4.295077306482767,35.00010172526042,-3.6993942409809364,7.20701377298012,2,-3.900005340576172,1.5999946594238281,14.499992370605469,16.29999542236328,2.79998779296875,4,0.011185681817509341,1.2105229343431045,134.19999694824222,1.2857142857142858,137.30000305175778,-1.0000000000000109,132.69999694824222,0.011185681817509341 3499,2016-02-22,137.80000305175778,138.30000305175778,134.80000305175778,135.39999389648438,1734048.0,0.02759132572586176,1.0588179855760298,-24.002289027919034,56.170218015700954,41.27824496863512,-5.92868428014711,-0.924104154613218,6.936711007788318,9.10643505834176,18.728758213015222,4.199996948242159,-5.881061134419383,2.1100021362304346,-12.049970523880603,16.269974796341486,-4.969984193825098,9.189988466285968,-15.400001525878878,92.06349590798224,49.3487336778805,7.079986330055524,2,-7.450000762939425,-2.100002288818331,7.624996185302763,11.099998474121122,-4.900009155273409,0,-0.016690878090139805,1.3200092774003747,134.10000610351562,1.2105229343431045,134.19999694824222,1.2857142857142858,137.30000305175778,-0.016690878090139805 3500,2016-02-23,134.69999694824222,138.10000610351562,134.69999694824222,137.30000305175778,1047724.0,-0.022496415347329157,-1.6153855182694579,-1.0833317438821917,56.531039875106686,42.842279889160274,-2.004845585431127,1.4550387325025156,9.660145907241429,12.323976357711842,19.071585279835666,3.400009155273409,-5.778300750948063,-0.4850036621093352,-13.981867898393375,13.011860574174719,-7.233435780251369,6.263428456032699,-11.981995391845729,37.9309619082954,-8.73288920443926,6.748432118142025,2,-4.3499946594238565,1.0000038146972372,9.975002288818331,14.20000457763669,-4.899993896484432,1,0.006681582595872149,1.0588179855760298,137.80000305175778,1.3200092774003747,134.10000610351562,1.2105229343431045,134.19999694824222,0.006681582595872149 3501,2016-02-24,130.39999389648438,134.69999694824222,130.10000610351562,134.69999694824222,1494825.0,-0.031922814767472496,1.139529107006603,1.6538434451917792,47.659561481881646,44.883016799043865,2.5298419800647025,4.754414680134289,13.493609340215983,16.688962865083624,19.953573749787417,4.599990844726591,-5.036627784344972,-3.995006561279297,-16.597174504400243,8.60716138184165,-10.29609053283977,2.3060774102811763,-7.370352310180664,3.658389080657629,-43.67934159081081,6.301083971560471,2,3.0500106811523438,5.300006866455078,14.000003814697266,18.50000762939453,0.100006103515625,2,0.03604304008451309,-1.6153855182694579,134.69999694824222,1.0588179855760298,137.80000305175778,1.3200092774003747,134.10000610351562,0.03604304008451309 3502,2016-02-25,132.69999694824222,133.39999389648438,130.5,131.80000305175778,1385175.0,0.017638061038435682,1.5217472069633522,-0.20930075761609387,50.0,45.72476754921469,1.7459693050846852,1.574268752929612,10.744173869797038,14.474364161391264,21.32449686244958,3.0,-4.457617664164786,-1.085003662109358,-12.687595737198109,10.517588412979379,-6.886299699653733,4.7162923754350174,-9.364948132629422,31.707217223830224,-17.462568630686423,5.80129603754437,2,1.5000076293945028,3.000003814697237,11.399997711181612,15.900001525878878,-6.099998474121122,3,-0.0015071360425141789,1.139529107006603,130.39999389648438,-1.6153855182694579,134.69999694824222,1.0588179855760298,137.80000305175778,-0.0015071360425141789 3503,2016-02-26,133.69999694824222,134.60000610351562,132.39999389648438,134.39999389648438,1332870.0,0.007535795199679063,2.9999445145718604,-0.7777796615915913,56.01750386311034,47.30429061143372,0.8686725042528849,-0.4987963488428875,9.387361493083972,13.553676734776303,22.75997954492852,2.20001220703125,-3.9716228818227535,0.5799964904785497,-9.217663716612265,10.37765669756935,-4.318833613066857,5.478826594023957,-10.065649047906518,43.90234371365619,-9.634524144043873,4.898830103545402,2,0.5000076293945028,2.000003814697237,10.100002288818331,14.600006103515597,-7.399993896484418,4,-0.002991727042740866,1.5217472069633522,132.69999694824222,1.139529107006603,130.39999389648438,-1.6153855182694579,134.69999694824222,-0.002991727042740866 3504,2016-02-29,135.0,135.19999694824222,131.5,133.10000610351562,1073969.0,0.00972328407951295,2.2174057267202167,-2.7142888283379847,57.35606642287323,49.43511629852104,-0.6046529823017863,-3.0250127972328755,7.75441447594838,12.264708545044414,24.31923185640685,3.699996948242216,-2.0794405244730854,2.559999847412115,-4.099034482296929,9.219034177121145,-0.7695173174423928,5.889517012266623,-11.072338996635864,61.24992370605469,3.719472397507147,3.3295171648545168,2,-0.7999954223632812,0.7000007629394531,8.799999237060547,13.300003051757812,-10.900001525878906,0,0.014074028862847143,2.9999445145718604,133.69999694824222,1.5217472069633522,132.69999694824222,1.139529107006603,130.39999389648438,0.014074028862847143 3505,2016-03-01,135.30000305175778,136.0,133.30000305175778,134.39999389648438,1675530.0,0.0022222448278355067,1.3478203180458408,0.47369055076373007,55.25726404959819,50.718299214696046,-0.555473794505815,-3.230754196556262,7.079403530229143,11.96961331216059,23.36008032898133,2.699996948242216,-1.5314132523035937,2.6950027465819915,-4.0806428340337675,9.470648327197765,-0.6928200437259022,6.082825536889885,-11.084895207425774,88.13563267142831,28.243978380857868,3.3878227903078844,3,-1.0999984741210653,0.39999771118166905,8.499996185302763,13.000000000000028,-7.800003051757784,1,-0.017738426468145052,2.2174057267202167,135.0,2.9999445145718604,133.69999694824222,1.5217472069633522,132.69999694824222,-0.017738426468145052 3506,2016-03-02,133.30000305175778,136.30000305175778,132.39999389648438,135.80000305175778,1042431.0,-0.014781965668063668,1.2285766601562338,-2.7777495210485252,61.29032502341825,53.13094129503662,0.9135232646605971,-0.9070955966455756,8.663752136412285,13.93100675630464,22.398641815993784,3.900009155273409,-1.1417589205348975,0.46000289916989345,-6.051655853184883,6.971661651524684,-2.7958264770074948,3.7158322753472817,-8.803197303277258,48.27588928438922,-16.7576519367518,3.2558293761773944,3,0.9000015258789347,2.399997711181669,9.924999237060575,15.000000000000028,-5.0,2,-0.026256563539919897,1.3478203180458408,135.30000305175778,2.2174057267202167,135.0,2.9999445145718604,133.69999694824222,-0.026256563539919897 3507,2016-03-03,134.80000305175778,136.10000610351562,133.39999389648438,134.0,1420448.0,0.011252812945679924,-1.6999916077300437,-0.32000122070311365,52.00000375600782,54.69799805418856,-0.5502835185453421,-2.354545362260666,6.689261211249203,12.389553730514507,21.547996805837265,2.800003051757841,-0.19118133971917928,1.8500030517577954,-4.718664016447065,8.418670119962655,-1.4343304823446488,5.13433658586024,-10.02713335721171,68.7500198682021,7.803266148786264,3.2843335341024327,3,-0.5999984741210653,0.899997711181669,8.474998474121122,13.500000000000028,-6.300003051757784,3,-0.03189913170926828,1.2285766601562338,133.30000305175778,1.3478203180458408,135.30000305175778,2.2174057267202167,135.0,-0.03189913170926828 3508,2016-03-04,137.30000305175778,137.60000610351562,134.69999694824222,135.89999389648438,1368585.0,0.018545993645416425,1.8999870301282207,1.7500047683534188,52.439032332797645,54.28342186719931,-2.848140679461494,-4.735021676395206,3.84364675639128,9.828686377325567,21.04955222708237,2.900009155273409,0.13562035834820563,4.120002746582003,-2.7280028903771267,10.968008383541118,0.6959999281024523,7.544005565061553,-12.256590690067469,95.08192210521003,35.807328857333516,3.4240028184795586,3,-3.199996948242159,-1.600002288818331,6.549999237060575,11.000000000000028,-6.5,4,-0.07793156838899062,-1.6999916077300437,134.80000305175778,1.2285766601562338,133.30000305175778,1.3478203180458408,135.30000305175778,-0.07793156838899062 3509,2016-03-07,138.80000305175778,138.80000305175778,136.60000610351562,137.39999389648438,997550.0,0.010924981548868118,2.142832230711469,1.0,59.74441299521563,54.64046332498919,-4.68393954405127,-5.692010850987458,2.05024600703328,8.301470805341381,19.9971632785481,2.199996948242159,1.0775023758610018,5.090002441406227,-1.7759026690877704,11.95590755190021,1.6570498861592284,8.522954996653226,-13.491458876266123,100.0,39.96574800001872,3.432952555246993,3,-4.349998474121065,-3.100002288818331,4.824996948242216,9.500000000000028,-7.5,0,-0.09005763490753527,1.8999870301282207,137.30000305175778,-1.6999916077300437,134.80000305175778,1.2285766601562338,133.30000305175778,-0.09005763490753527 3510,2016-03-08,137.19999694824222,139.10000610351562,136.10000610351562,137.89999389648438,1082604.0,-0.011527421241618652,-1.0689807579990844,-0.49999455046810465,49.82331088549454,54.88087992539063,-3.008377979481537,-3.5577063397693394,3.3322098626103696,9.918969533413502,18.66714073287831,3.0,2.1447710926596244,3.0349967956543367,-3.4617334926971353,9.531727084005809,-0.2133683485213851,6.283361939830058,-11.351794417699907,71.64170606615514,15.580800028357118,3.2483651441757333,3,-2.3999938964844034,-6.049999237060575,6.425003051757784,11.100006103515597,-6.399993896484432,1,-0.09548104056491347,2.142832230711469,138.80000305175778,1.8999870301282207,137.30000305175778,-1.6999916077300437,134.80000305175778,-0.09548104056491347 3511,2016-03-09,136.30000305175778,137.69999694824222,135.10000610351562,136.69999694824222,1271965.0,-0.00655972242349212,1.1666645473849908,0.571422343324355,54.0229992575226,55.32787984289314,-1.322533398030572,-2.3281534743329075,3.7166136063410704,10.850560752170196,17.818624234826746,2.599990844726591,1.6650703670469227,1.8500030517577954,-4.486361548282673,8.186367651798264,-1.318179248262453,5.018185351778044,-9.656692306837073,50.87724464337292,-4.543454279846202,3.1681823000202383,3,-0.9999999999999716,-5.5499992370605185,3.5249938964844034,8.199996948242216,-5.199996948242159,2,-0.0645634838938054,-1.0689807579990844,137.19999694824222,2.142832230711469,138.80000305175778,1.8999870301282207,137.30000305175778,-0.0645634838938054 3512,2016-03-10,133.19999694824222,138.10000610351562,133.19999694824222,136.10000610351562,1257365.0,-0.022743991446121936,-2.379305990371255,7.250133516440495,48.45359365192897,54.4874453749841,2.0739549319572177,1.5606991967515285,6.293062270229456,13.962861763625654,16.556449221663044,4.900009155273409,1.2959900901893775,-1.7000030517577898,-5.884187502392507,2.4841813988769275,-3.7920952770751626,0.39208917355958306,-5.809284481805804,0.0,-55.60769134397805,2.0920922253173653,3,2.1000061035155966,-2.4499931335449503,6.624999999999972,11.300003051757784,3.199996948242159,3,-0.03678674180742236,1.1666645473849908,136.30000305175778,-1.0689807579990844,137.19999694824222,2.142832230711469,138.80000305175778,-0.03678674180742236 3513,2016-03-11,136.5,137.0,134.5,135.19999694824222,892290.0,0.02477479825348694,1.173910159022908,-0.4482754991975953,47.73518848839779,53.41845893782016,-0.8795979977394666,-1.5842530991121748,2.451920589612058,10.740772674378235,16.064219901942074,3.800003051757784,1.8606056718867876,1.4499999999999886,-2.737956358930006,5.6379563589299835,-0.643978179465023,3.5439781794650003,-8.406729915338843,55.932168322285605,4.731994506921637,2.093978179465004,3,-0.75,-5.749996185302734,3.3249969482421875,8.0,2.699996948242216,4,-0.05860805860805862,-2.379305990371255,133.19999694824222,1.1666645473849908,136.30000305175778,-1.0689807579990844,137.19999694824222,-0.05860805860805862 3514,2016-03-14,137.39999389648438,138.5,136.30000305175778,137.19999694824222,953676.0,0.0065933618790063875,-1.2000137330148968,0.1538434451917136,55.094330931274996,53.40035525800647,-1.5682715564861383,-2.4773736015891927,1.0165364515397073,9.908750010220388,16.141086589365123,2.199996948242216,2.184663791103958,2.2649940490722713,-2.045717786271581,6.575705884416124,0.10963813140034517,4.4203499667441974,-8.646319650691964,71.18627849057175,17.551368943475552,2.1553559176719306,3,-1.649993896484375,-6.649990081787109,2.4250030517578125,7.100006103515625,-0.5,0,-0.04803486999933171,1.173910159022908,136.5,-2.379305990371255,133.19999694824222,1.1666645473849908,136.30000305175778,-0.04803486999933171 3515,2016-03-15,133.80000305175778,136.5,133.60000610351562,136.39999389648438,928103.0,-0.02620080789405843,1.0714219541037924,-13.000152590220956,56.589164250199126,52.87800406098212,2.007699178710652,1.274601842997896,4.241036735571214,13.55327474885317,16.093392661281253,3.79998779296875,2.0259710888385882,-1.3899971008301009,-5.59671103676078,2.8167168351005785,-3.4933540687954405,0.7133598671352388,-4.425548894501986,11.32086335906112,-46.6266476678683,2.1033569679653374,3,2.349998474121122,-3.0499992370605185,6.024993896484403,10.699996948242216,2.099990844726591,1,-0.018684603460232596,-1.2000137330148968,137.39999389648438,1.173910159022908,136.5,-2.379305990371255,133.19999694824222,-0.018684603460232596 3516,2016-03-16,133.80000305175778,135.19999694824222,132.10000610351562,134.60000610351562,1911638.0,0.0,2.1000144959601452,0.30769456491758046,52.34043851811824,52.91583014566106,2.331237405916113,1.0529305300293572,3.9222802151266194,13.585487235579677,16.156789856753633,3.099990844726591,1.677657064757227,-1.214997100830118,-5.342582857913982,2.912588656253746,-3.27878997937205,0.848795777711814,-3.8420157777264023,26.56247764823645,-33.270657130931724,2.0637928785419266,3,1.800003051757841,-3.0499992370605185,4.474998474121122,10.250000000000028,-1.5,2,-0.02242152415227905,1.0714219541037924,133.80000305175778,-1.2000137330148968,137.39999389648438,1.173910159022908,136.5,-0.02242152415227905 3517,2016-03-17,134.89999389648438,136.5,131.5,134.80000305175778,1712287.0,0.00822115709744109,2.03030022795685,-0.12498807911655058,52.54236740204139,52.92731182002147,1.3934589644163964,0.008506710152971664,2.6548134156833214,12.479724233056373,16.220949876702225,5.0,1.4585910131156368,-0.15000610351563637,-4.260328828567253,3.9603166215359806,-2.205167466041445,1.9051552590101721,-4.393485492683936,48.571341378348215,-12.72847499187511,2.0551613625258014,3,0.4000091552734375,-4.149990081787109,2.6250076293945312,9.150009155273438,-7.599990844726577,3,-0.02816892486951983,2.1000144959601452,133.80000305175778,1.0714219541037924,133.80000305175778,-1.2000137330148968,137.39999389648438,-0.02816892486951983 3518,2016-03-18,135.60000610351562,135.89999389648438,134.69999694824222,134.89999389648438,1304049.0,0.005189119634567252,-1.1818005271189402,7.0007630093067235,51.30436109459919,51.98952827550854,0.47711652518182746,-0.6043528644569278,1.77266351612829,11.678955531625832,16.116790621139707,1.199996948242159,1.1321106312682332,0.475006103515625,-3.6170296684355208,4.567041875466771,-1.5710117824599479,2.521023989491198,-4.577887837732277,58.57151576450893,-2.6216477039900354,2.046017885975572,3,-0.3000030517578125,-1.75,0.09999465942382812,6.749996185302734,-9.300003051757827,4,0.005899614726846414,2.03030022795685,134.89999389648438,2.1000144959601452,133.80000305175778,1.0714219541037924,133.80000305175778,0.005899614726846414 3519,2016-03-21,135.5,136.39999389648438,133.39999389648438,135.19999694824222,985228.0,-0.0007375081048247578,1.8571553133514986,0.42856831458710737,50.43858974007198,52.057892592683814,0.06681609782950204,-0.7225369613298653,1.6920620486369558,11.68458428465891,16.636058470754044,3.0,1.180083832310487,0.4900001525878963,-3.4102853315944515,4.390285636770244,-1.4601425895032776,2.44014289467907,-4.0,80.0,21.297204004669325,1.9501427420911805,3,-0.5,-0.899993896484375,-2.075000762939453,6.850002288818359,-7.300003051757784,0,0.02730625054053304,-1.1818005271189402,135.60000610351562,2.03030022795685,134.89999389648438,2.1000144959601452,133.80000305175778,0.02730625054053304 3520,2016-03-22,135.60000610351562,135.69999694824222,133.10000610351562,135.0,1161684.0,0.0007380524244695597,5.500076295109093,2.0000000000001896,55.50239723502109,52.222270145739195,-0.3173937864388563,-0.7922800848913027,1.3573063382937676,11.477050456065967,17.189995902235246,2.599990844726591,1.0212828693559004,0.5450057983398438,-3.3609837275268433,4.450995324206531,-1.4079889645934998,2.4980005612731873,-3.6440057373046955,82.0001220703125,21.070487778125916,1.9529947629333475,3,-0.600006103515625,-1.0,-2.7000045776367188,6.749996185302734,-9.000007629394531,1,0.009586930195094157,1.8571553133514986,135.5,-1.1818005271189402,135.60000610351562,2.03030022795685,134.89999389648438,0.009586930195094157 3521,2016-03-23,135.10000610351562,136.89999389648438,133.80000305175778,136.5,1053093.0,-0.0036873154682478537,1.8181969509911617,-2.3332994252581254,50.75377616516909,52.47784598054365,-0.0061622342184080026,0.08209608886187425,1.5248638789231848,11.870313806022864,16.999401534002605,3.099990844726591,0.42840614014227185,-0.18999481201171875,-3.4246107887780965,3.044621164754659,-1.8073028003949219,1.4273131763714844,-2.7153653930664063,66.66685504699147,6.448584350540784,1.6173079883831905,3,-0.100006103515625,-0.5,-2.2000045776367188,7.249996185302734,-10.400009155273423,2,0.005921448977254551,5.500076295109093,135.60000610351562,1.8571553133514986,135.5,-1.1818005271189402,135.60000610351562,0.005921448977254551 3522,2016-03-24,132.5,134.19999694824222,132.5,133.80000305175778,475372.0,-0.019245048009275845,-1.6153737807669721,0.928577656675729,38.0000015258778,51.396158540263656,2.776037114744639,2.810443587789109,3.8714176943542213,14.334606971584293,16.89682444907173,2.600006103515625,0.23949885399105142,-2.78000106811524,-6.049380602863579,0.4893784666330987,-4.414690835489409,-1.1453113007410707,6.600006103515625,0.0,-53.50287189026629,1.6346897673741747,3,2.5,2.100006103515625,0.40000152587890625,9.750003814697266,-9.699996948242202,3,-0.0015094109301299063,1.8181969509911617,135.10000610351562,5.500076295109093,135.60000610351562,1.8571553133514986,135.5,-0.0015094109301299063 3523,2016-03-29,133.30000305175778,133.89999389648438,132.5,133.0,686267.0,0.006037758881190847,-1.153831707689238,-0.23077103653882844,35.751308854990995,49.24693386512099,1.6476464282892778,2.08588176111013,2.9832224282298796,13.400568363712551,17.034173131927208,1.399993896484375,-0.02414372713920443,-1.9599983215332202,-5.274654180329549,1.3546575372631082,-3.6173262509313986,-0.30267039213504177,5.668002929687532,18.18191276121978,-28.223274502383514,1.6573279293981666,3,0.8999938964844034,1.300003051757841,-0.35000228881833095,8.149997711181669,-10.400001525878878,1,-0.04501125178271981,-1.6153737807669721,132.5,1.8181969509911617,135.10000610351562,5.500076295109093,135.60000610351562,-0.04501125178271981 3524,2016-03-30,136.89999389648438,138.19999694824222,134.39999389648438,134.5,993949.0,0.027006682387912484,-1.9230724086529087,7.999898275775133,49.295767585035435,48.43655645788057,-2.2693774035299725,-1.4382054915376727,-0.671394240968965,9.673341210867306,16.58645410365161,4.899993896484432,0.21849899319221322,1.5449928283691463,-1.846310518890391,4.936296175628684,-0.15065884526060813,3.2406445019989008,1.938651965332042,77.1929167057056,32.57630144927782,1.6956516736297678,3,-2.0499954223632812,-2.29998779296875,-3.949993133544922,4.550006866455078,-13.299995422363281,2,-0.07742871670791784,-1.153831707689238,133.30000305175778,-1.6153737807669721,132.5,1.8181969509911617,135.10000610351562,-0.07742871670791784 3525,2016-03-31,132.89999389648438,136.10000610351562,132.69999694824222,135.80000305175778,1604385.0,-0.029218408899452264,-1.0606097036561133,-1.2083402209986784,43.03277073865649,47.40237114905149,1.7763306274959234,2.5010003889690893,3.1747924483927363,13.467265161554707,16.42954382082229,4.199996948242159,0.14672840681657817,-2.3350067138671875,-5.899908442816695,1.2298950150823202,-4.117457578341941,-0.5525558493924336,5.8118790480957045,7.0174405375379445,-35.28677779203437,1.7824508644747608,3,1.9500045776367188,1.70001220703125,0.12500762939453125,7.400005340576172,-8.299995422363281,3,-0.0353649147034798,-1.9230724086529087,136.89999389648438,-1.153831707689238,133.30000305175778,-1.6153737807669721,132.5,-0.0353649147034798 3526,2016-04-01,129.80000305175778,130.89999389648438,127.4000015258789,130.80000305175778,1822524.0,-0.023325741061667515,4.83340962844254,0.3448264975928055,43.03279764964552,46.34575228767417,4.748619915247559,5.613123379336457,6.230071154577843,16.27559612946547,16.500611525272134,5.499992370605469,-0.3487513460640912,-5.259997558593767,-9.50382833827544,-1.016166778912094,-7.3819129484346035,-3.1380821687529306,8.787632433930696,22.222245769745864,-24.38255357907629,2.121915389840833,4,2.999996185302763,3.4500007629394815,3.224998474121122,10.499996185302763,-4.300003051757784,4,-0.024653347476122023,-1.0606097036561133,132.89999389648438,-1.9230724086529087,136.89999389648438,-1.153831707689238,133.30000305175778,-0.024653347476122023 3527,2016-04-04,130.5,131.39999389648438,129.0,129.60000610351562,732077.0,0.005392888534548668,-1.285701829596152,-0.899993896484375,36.238524404277015,44.67177043319393,3.75357589024901,4.8216732820688435,5.399083959718496,15.305806105905504,16.524798479365156,2.399993896484375,-0.6345966420053628,-4.3450004577636605,-9.054441793161857,0.3644408776345358,-6.699721125462759,-1.9902797900645623,7.640130127296089,28.703701741409965,-16.030510649287088,2.354720667699105,4,2.299999237060547,2.7500038146972656,4.075002670288086,9.799999237060547,-5.300003051757798,0,-0.044444467829561685,4.83340962844254,129.80000305175778,-1.0606097036561133,132.89999389648438,-1.9230724086529087,136.89999389648438,-0.044444467829561685 3528,2016-04-05,126.5999984741211,129.60000610351562,126.1999969482422,129.39999389648438,1552502.0,-0.029885069163823053,1.1249925494655793,-3.1111271235292124,28.225811661593312,42.20368398002963,6.976302160644821,8.30474443775256,8.90730616127803,18.901017102215548,17.0819247020425,4.300003051757798,-0.8936070770066351,-7.710001754760754,-13.542361466982868,-1.877642042538639,-10.62618161087181,-4.793821898649696,11.110526509118301,3.333346048990763,-36.48285095614357,2.916179856111058,4,5.599998474121122,6.0500030517578125,8.350004196166992,13.700000762939453,-2.5999984741210938,1,-0.030015761991814438,-1.285701829596152,130.5,4.83340962844254,129.80000305175778,-1.0606097036561133,132.89999389648438,-0.030015761991814438 3529,2016-04-06,126.3000030517578,126.4000015258789,123.8000030517578,125.0,2094160.0,-0.0023696321167382406,2.466664632161477,-0.4642875632491414,32.558139534883836,39.65432201334771,6.519648508355104,8.032063621571709,8.891000933921262,18.928107489759682,18.086157422141337,2.7999954223632955,-1.2821725675587743,-7.384997177124049,-13.837502582634372,-0.9324917716137406,-10.611249879879196,-4.158744474368902,10.719890249381777,20.325198209139618,-22.14141694719954,3.226252702755156,4,4.699996948242202,5.1500015258789205,8.649999618530288,13.999996185302749,-1.1000061035155966,2,-0.026920043101547386,1.1249925494655793,126.5999984741211,-1.285701829596152,130.5,4.83340962844254,129.80000305175778,-0.026920043101547386 3530,2016-04-07,124.0999984741211,126.3000030517578,123.8000030517578,125.8000030517578,1325046.0,-0.017418879845435442,-1.1739173701756154,-1.3076927591347147,29.535859274074653,37.296775692115006,7.729685603391687,9.697525953391846,10.652352904768946,20.88594840494818,19.048941978008365,2.5,-1.7893427531394934,-8.930001831054682,-16.451227686335812,-1.408775975773537,-12.690614758695261,-5.169388903414102,11.862303607067929,3.9473129440866885,-38.85677200826704,3.7606129276405698,4,6.900001525878906,7.350006103515625,10.850004196166992,16.200000762939453,1.8000030517578125,3,-0.004029008913358445,2.466664632161477,126.3000030517578,1.1249925494655793,126.5999984741211,-1.285701829596152,130.5,-0.004029008913358445 3531,2016-04-08,127.5,127.8000030517578,124.5,124.5,2257963.0,0.027397272906396708,-1.200002034505199,-1.764701130493725,35.769250858453134,37.0489145068456,3.5070550499447393,5.90731852026056,6.799030127601014,17.21638750114721,19.704562745787285,3.7000045776367045,-2.2376342712649944,-5.090000152587891,-12.832133205140053,2.652132899964272,-8.961066678863972,-1.2189336263118093,7.4893181588345215,48.68422901863793,6.336624847578143,3.8710665262760786,4,3.5,3.9500045776367188,7.450002670288086,12.799999237060547,-1.1999969482422017,4,-0.022745110006893388,-1.1739173701756154,124.0999984741211,2.466664632161477,126.3000030517578,1.1249925494655793,126.5999984741211,-0.022745110006893388 3532,2016-04-11,128.30000305175778,128.80000305175778,126.0999984741211,127.3000030517578,1271785.0,0.0062745337392766665,1.7000045776366903,0.3333333333333286,36.01532309455182,37.07824942235235,2.2893823316485395,4.976548316888653,5.5875648235369795,16.22059259939229,19.929461571311982,2.7000045776366903,-2.859914577254443,-4.044997406005876,-12.012688044042108,3.9226932320303547,-8.028842725023992,-0.06115208698776087,5.794169898510603,77.58616607341536,35.750334049937294,3.983845319018113,4,2.699996948242216,3.1500015258789347,6.649999618530302,11.999996185302763,-1.9000015258788778,0,-0.021823873617744405,-1.200002034505199,127.5,-1.1739173701756154,124.0999984741211,2.466664632161477,126.3000030517578,-0.021823873617744405 3533,2016-04-12,128.5,128.60000610351562,126.8000030517578,128.5,920238.0,0.0015588226304370512,16.99893194995437,0.0,36.64121981802439,35.67218855935113,1.4940126949360604,4.370562413342725,4.902246313623834,15.827172437135516,20.16651420882547,1.8000030517578267,-3.3739620823687915,-3.4450004577636832,-11.337294558448576,4.447293642921224,-7.391147508106144,0.5011465925787633,4.770639358387541,93.9999389648443,54.637352589377386,3.9461470503424514,4,1.4500045776367188,2.9500045776367188,6.450002670288086,11.799999237060547,-4.199996948242202,1,-0.025680957601228016,1.7000045776366903,128.30000305175778,-1.200002034505199,127.5,-1.1739173701756154,124.0999984741211,-0.025680957601228016 3534,2016-04-13,130.80000305175778,131.10000610351562,129.5,129.80000305175778,1485930.0,0.017898856433912647,-1.000000000000071,100.0,41.549288585671086,35.50735720901942,-1.969370519849349,1.634556947950415,2.08206078681863,13.321206183150878,20.55925647939241,2.600006103515625,-3.356236620948266,-0.8149978637695483,-8.287692382395676,6.657696654856579,-4.551345123082598,2.9213493955435155,1.7129854020993776,95.8903708720286,59.3632473388954,3.7363472593130638,4,-3.2000045776366903,0.6500015258789347,4.100000381469755,9.499996185302763,-4.400001525878878,2,-0.051987789702627185,16.99893194995437,128.5,1.7000045776366903,128.30000305175778,-1.200002034505199,127.5,-0.051987789702627185 3535,2016-04-14,131.30000305175778,133.5,131.10000610351562,133.0,1563575.0,0.0038226298802312986,-1.2857184377838329,-1.699996948242216,43.30985234431997,35.53814106398325,-3.039871965913619,0.9883324006559917,1.5921130066848548,12.56017445689551,20.209490699474202,2.699996948242216,-3.359151991779413,-0.1899978637695483,-7.592103045408152,7.212107317869055,-3.89105045458885,3.5110547270497534,-7.499999999999986,75.55558946397538,41.07122425587881,3.701052590819301,4,-2.650001525878878,0.15000152587893467,3.774999618530302,8.349994659423857,-5.70000457763669,3,-0.046458537408494927,-1.000000000000071,130.80000305175778,16.99893194995437,128.5,1.7000045776366903,128.30000305175778,-0.046458537408494927 3536,2016-04-15,130.80000305175778,132.89999389648438,130.60000610351562,131.30000305175778,1285912.0,-0.0038080730264941076,-4.111118646367011,0.29411817504554716,46.7680651382342,36.70809003442293,-2.6631647752522554,1.3197188355137257,2.206171172836406,12.801568783752941,19.606919759107633,2.29998779296875,-4.012602483236549,-0.539997863769571,-7.866201770623519,6.786206043084391,-4.203099817196545,3.123104089657403,-6.806000061035135,63.51356227698164,23.648181988867343,3.663101953426979,4,-2.150001525878878,0.34999847412112217,2.1749973297119425,8.849994659423857,-4.999999999999986,4,-0.037461784492007544,-1.2857184377838329,131.30000305175778,-1.000000000000071,130.80000305175778,16.99893194995437,128.5,-0.037461784492007544 3537,2016-04-18,131.10000610351562,131.60000610351562,129.0,129.69999694824222,1020668.0,0.0022936012596201927,1.166663487764405,-2.800018310546818,45.73643800552162,38.6537151837483,-3.2062811339962423,0.7593666350465753,1.897112296811656,12.248466151765683,19.473816770587405,2.600006103515625,-4.220459982785144,-0.04999542236328125,-7.181984952520622,7.081994107794074,-3.6159901874419518,3.5159993427153893,-6.915883172607423,64.17917925896917,20.679910971414444,3.5659947650786754,4,-2.4500045776367188,0.04999542236328125,1.924997329711914,8.549991607666016,-4.700004577636719,0,-0.03661329388472934,-4.111118646367011,130.80000305175778,-1.2857184377838329,131.30000305175778,-1.000000000000071,130.80000305175778,-0.03661329388472934 3538,2016-04-19,136.39999389648438,136.60000610351562,131.30000305175778,132.10000610351562,2599291.0,0.04042705984913475,1.2553145899617029,3.0713997667600976,49.09090858648603,40.49068952281521,-7.7890508592611525,-4.719591008144306,-3.35375520765632,6.669339980261157,19.11686716736111,5.5,-4.0762399483972445,5.209992980957026,-2.035156899498901,12.455142861412952,1.5874180407290623,8.832567921184989,-12.029553424194333,97.36826254733234,55.72968194896184,3.622574940227965,4,-6.199989318847656,-5.249992370605469,-3.374990463256836,3.2500038146972656,-8.199996948242159,1,-0.07331373033780764,1.166663487764405,131.10000610351562,-4.111118646367011,130.80000305175778,-1.2857184377838329,131.30000305175778,-0.07331373033780764 3539,2016-04-20,139.19999694824222,139.19999694824222,135.39999389648438,135.39999389648438,2638368.0,0.020527882529692842,-1.0000000000000149,0.8837241486991024,61.97719767277253,44.095282678226084,-9.573512268010973,-7.618807146488621,-5.926018291931285,3.611630137528465,18.675048424170658,3.800003051757841,-3.7350895121272174,7.824996185302751,-0.0455000903478151,15.695492460953318,3.889748047477468,11.760244323128035,-14.340373850703145,100.0,51.7521340654097,3.9352481378252864,4,-7.349998474121122,-7.699996948242216,-5.949995040893583,0.4500007629394247,-13.199996948242216,2,-0.10704018838466345,1.2553145899617029,136.39999389648438,1.166663487764405,131.10000610351562,-4.111118646367011,130.80000305175778,-0.10704018838466345 3540,2016-04-21,136.89999389648438,139.0,136.0,138.5,1984184.0,-0.01652301079153784,1.3076868903834642,-0.42105389962133827,63.92155067593445,47.22331599127956,-5.885846638906543,-5.498320434911221,-3.4170825073551327,5.701804297417993,18.148763348018658,3.199996948242216,-2.810074122200774,5.45999374389649,-2.5771275108762666,13.497114998669232,1.441433116510126,9.478554371282854,-11.179948367903108,77.45094372646646,24.840654700989987,4.018560627386371,4,-4.249996185302734,-5.399993896484375,-3.649991989135742,2.7500038146972656,-10.199996948242173,3,-0.07669826763136989,-1.0000000000000149,139.19999694824222,1.2553145899617029,136.39999389648438,1.166663487764405,131.10000610351562,-0.07669826763136989 3541,2016-04-22,135.89999389648438,136.69999694824222,134.69999694824222,135.89999389648438,807049.0,-0.007304602224863066,1.4999904632931267,-0.0,60.46510321268441,49.939958226627624,-3.9884269931241363,-4.675004301499314,-2.2960569243076066,6.413774873058173,17.855748206844346,2.199996948242159,-2.0180839762527683,4.419994354248047,-3.701344171868044,12.541332880364152,0.35932509118998723,8.480663617306092,-9.371151282723446,67.64701922458383,11.516475125767016,4.060669263058051,4,-2.899993896484375,-4.399993896484375,-2.449991226196289,3.7500038146972656,-9.799995422363281,4,-0.07579099253094035,1.3076868903834642,136.89999389648438,-1.0000000000000149,139.19999694824222,1.2553145899617029,136.39999389648438,-0.07579099253094035 3542,2016-04-25,132.30000305175778,137.60000610351562,129.69999694824222,136.5,3281937.0,-0.026490000047157625,1.4687493294486966,-100.0,61.1764829079071,52.66609856994793,0.2666775124536116,-1.1497112596022703,1.591945570851891,9.666750712220136,17.291018185662832,7.900009155273409,-0.9287181594908134,0.8300033569335596,-7.2865381323276495,8.946544846194769,-3.2282673876970307,4.888274101564164,-5.010891177927974,27.368485300163876,-33.976536737033825,4.058270744630603,4,1.7999954223633097,-0.8000030517577841,0.8750019073486612,5.149997711181669,-5.300003051757784,0,-0.049130762283180696,1.4999904632931267,135.89999389648438,1.3076868903834642,136.89999389648438,-1.0000000000000149,139.19999694824222,-0.049130762283180696 3543,2016-04-26,127.3000030517578,129.39999389648438,126.6999969482422,128.30000305175778,1839993.0,-0.037792894063985116,-1.4545290608961843,0.23809541109750237,51.65562930637681,53.78902531669301,5.675384389137108,3.5602733333393104,6.527982196156515,14.29671812875172,16.902324520133394,5.600006103515582,-0.2873077189933042,-3.8699966430664148,-12.14375512222729,4.403761836094475,-8.006875882646867,0.2668825965140229,11.899993896484418,4.800048828124767,-59.18354937267936,4.136879239580444,4,5.649993896484418,4.199996948242202,5.725000381469741,8.649997711181655,-0.20000457763670454,1,-0.007069925406937849,1.4687493294486966,132.30000305175778,1.4999904632931267,135.89999389648438,1.3076868903834642,136.89999389648438,-0.007069925406937849 3544,2016-04-27,126.3000030517578,127.5,125.6999969482422,127.5,1486937.0,-0.007855459356064687,2.000012715689866,1.1999969482422188,53.79311233865467,54.95383198273019,6.671511741356412,3.9267582931520764,7.380156619832192,14.89316322711268,17.876124565802453,1.8000030517577983,0.30415414918584815,-4.339997100830104,-12.424129322873867,3.7441351212136595,-8.382063211851985,-0.2979309898082221,12.649993896484418,4.5113230514356655,-64.29601512362684,4.042066111021885,4,6.149993896484418,5.199996948242202,8.27500152587892,9.399997711181655,-1.5,2,0.015043498421023704,-1.4545290608961843,127.3000030517578,1.4687493294486966,132.30000305175778,1.4999904632931267,135.89999389648438,0.015043498421023704 3545,2016-04-28,128.19999694824222,128.19999694824222,125.0999984741211,126.1999969482422,1287318.0,0.015043498421023704,2.099998474121122,-1.6666709052299553,51.27272243026595,55.454349459622605,4.789170314868784,1.74612317708673,5.448081162244847,12.649257471253321,18.430485329004544,3.099998474121122,0.947088800435921,-2.2050033569335596,-10.285769550682232,5.875762836815113,-6.245386453807896,1.8353797399407767,10.219999999999999,24.799972656266917,-44.62975519912,4.040383096874336,4,3.9500007629394247,3.300003051757784,6.600006103515597,7.500003814697237,0.10000610351556816,3,-0.01716066303129804,2.000012715689866,126.3000030517578,-1.4545290608961843,127.3000030517578,1.4687493294486966,132.30000305175778,-0.01716066303129804 3546,2016-04-29,126.5999984741211,128.30000305175778,126.0,127.1999969482422,1187042.0,-0.012480487614731306,-1.5555654455365493,-0.29999923706055187,46.99645623811283,55.59435148546608,6.404216722107407,3.2613019524625315,6.848449867090409,13.881371756428024,17.921088932975003,2.300003051757784,1.2695482349414249,-3.64500160217284,-11.901026281010502,4.6110230766648215,-7.773013941591671,0.48301073724599064,11.020798565673857,11.99999267578572,-54.06825737127646,4.128012339418832,4,5.549999237060547,4.900001525878906,8.200004577636719,9.10000228881836,4.400001525878906,4,0.0007898773722461172,2.099998474121122,128.19999694824222,2.000012715689866,126.3000030517578,-1.4545290608961843,127.3000030517578,0.0007898773722461172 3547,2016-05-02,124.6999969482422,126.6999969482422,124.4000015258789,126.4000015258789,971152.0,-0.015007911127797424,-1.0000000000000124,2.8333481683047808,43.66665835909956,54.99165701575648,8.15890093475879,4.9587396766003025,8.622565258742767,15.449800671415503,17.643329298416305,2.2999954223632955,1.4503875601379548,-5.255002975463853,-13.872845721430267,3.3628397705025606,-9.56392434844706,-0.9460816024806462,12.169552177612317,5.999917602413618,-54.19975243786831,4.30892137298321,5,7.100002288818345,6.800003051757798,10.10000610351561,11.000003814697251,5.400009155273423,0,0.011226957178354757,-1.5555654455365493,126.5999984741211,2.099998474121122,128.19999694824222,2.000012715689866,126.3000030517578,0.011226957178354757 3548,2016-05-03,122.8000030517578,125.5,121.3000030517578,125.5,1827033.0,-0.015236519189916309,2.111112366979954,1.5882292222975403,36.48647534053944,52.159354534397245,8.85841651636072,6.913931567872439,10.37522292350117,17.046918647379087,17.048459353213712,4.199996948242202,1.4854765367332163,-6.964997100830104,-16.049225328314307,2.119231126654114,-11.50711121457222,-2.422882987088002,13.071982266098658,21.428571428571473,-32.84136575824513,4.542114113742107,5,7.349998474121108,7.449996948242202,12.000000000000014,12.899997711181655,5.099998474121108,1,0.03420192869597871,-1.0000000000000124,124.6999969482422,-1.5555654455365493,126.5999984741211,2.099998474121122,128.19999694824222,0.03420192869597871 3549,2016-05-04,122.9000015258789,123.5999984741211,122.3000030517578,122.6999969482422,573258.0,0.0008143198015961861,-1.6000106812337895,-0.07407585322158047,35.616422965647715,49.01434034436539,6.932093541422574,6.899915494612458,10.006732245047857,16.614406778720536,16.028704565602325,1.2999954223632955,1.5183089776768952,-6.69499855041505,-16.171053831629507,2.7810567307994063,-11.433026191022293,-1.956970909807822,11.514785565367674,22.857121058873016,-27.533917299469866,4.738027640607229,5,6.5500030517578125,7.349998474121094,11.5,12.799999237060547,2.900001525878892,2,0.034174100049606526,2.111112366979954,122.8000030517578,-1.0000000000000124,124.6999969482422,-1.5555654455365493,126.5999984741211,0.034174100049606526 3550,2016-05-06,123.5999984741211,124.4000015258789,121.8000030517578,122.5,1621586.0,0.005695662648912192,-1.080005126968759,5.499866488651926,37.755082180856924,46.49100467416233,4.634452884784679,6.493462365673508,9.14077914271519,15.609735246491482,14.867220233888528,2.599998474121108,1.0211030891365738,-5.970001602172857,-15.509522876073078,3.5695196717273774,-10.739762239122967,-1.200240965222747,9.503310213176604,32.85707746233285,-15.218309248630831,4.769760636950116,5,5.850006103515625,6.650001525878906,11.125003814697266,12.10000228881836,0.8000030517578125,4,0.009708775019831029,-1.6000106812337895,122.9000015258789,2.111112366979954,122.8000030517578,-1.0000000000000124,124.6999969482422,0.009708775019831029 3551,2016-05-09,124.5999984741211,125.3000030517578,123.6999969482422,124.5,1251207.0,0.008090614986612454,1.133330620673522,0.0909078298503943,39.20263363937975,44.049465866548175,2.081917664493446,5.549592370493798,8.121644578710601,14.291815348446221,14.019808310654316,1.7000045776367045,-0.18256532241645118,-4.825001525878918,-14.582667654398904,4.9326646026410685,-9.70383459013891,0.05383153838107546,7.322979649622624,61.11109541275065,14.45009121981765,4.8788330642599895,5,0.75,5.650001525878906,10.125003814697266,11.10000228881836,2.3000030517578125,0,0.029695061179356053,-1.080005126968759,123.5999984741211,-1.6000106812337895,122.9000015258789,2.111112366979954,122.8000030517578,0.029695061179356053 3552,2016-05-10,125.5,126.5999984741211,124.0999984741211,125.5,1041368.0,0.007223126299362059,1.2727304253740142,0.0,28.79377108475238,41.50925939747879,0.1295173519462054,4.668418353760671,7.138424755020878,13.075899803893037,13.297423975194167,2.5,-1.3611666868229406,-3.7849998474121094,-13.689865587583142,6.119865892758924,-8.737432717497626,1.167433022673407,5.360680616545125,79.24529388309172,37.387432473212456,4.952432870085514,5,-0.6999969482422159,4.75,7.525001525878906,10.200000762939453,-2.6999969482422017,1,0.043824701195219085,1.133330620673522,124.5999984741211,-1.080005126968759,123.5999984741211,-1.6000106812337895,122.9000015258789,0.043824701195219085 3553,2016-05-11,125.1999969482422,126.5999984741211,123.8000030517578,126.0999984741211,1290894.0,-0.0023904625638071497,1.9473612354790804,-100.0,19.827562393369405,37.73530940355821,0.11209595675431672,4.962971431441119,7.31776974516886,13.099745177503891,12.560018870091799,2.7999954223632955,-2.4787389987182564,-3.9200027465820284,-13.988523342871744,6.148517849707673,-8.954263044726886,1.1142575515628295,4.7046159118241775,70.8332737286321,34.82924692120115,5.0342602981448525,5,-0.39999389648441763,5.050003051757798,7.8250045776367045,10.500003814697251,-0.599998474121108,2,0.03913745427085824,1.2727304253740142,125.5,1.133330620673522,124.5999984741211,-1.080005126968759,123.5999984741211,0.03913745427085824 3554,2016-05-12,124.0,126.0999984741211,123.6999969482422,125.0,1142261.0,-0.009584640395305155,-1.999990463293251,1.1111092273132037,20.814461205349147,34.35105815634523,1.0633499753712954,5.931520828050225,8.338767458756422,14.021786490955606,12.559295206962656,2.400001525878892,-3.473510056725388,-4.7799995422363395,-15.06654406726426,5.5065449827915955,-9.9232718047503,0.3632727202776209,5.044151879235528,45.83331346509962,14.449432355732139,5.143272262513965,5,0.8000030517577841,6.25,8.424999237060547,11.700000762939453,5.800003051757784,3,0.03145162520870093,1.9473612354790804,125.1999969482422,1.2727304253740142,125.5,1.133330620673522,124.5999984741211,0.03145162520870093 3555,2016-05-13,125.1999969482422,125.8000030517578,123.4000015258789,123.8000030517578,887544.0,0.009677394743888623,-1.181822595523607,-1.3999938964844034,26.00894590376295,32.019112563639695,-0.678277334326495,4.480829511433669,6.960353294070941,12.528829441394734,13.251402957253921,2.400001525878892,-3.8323999703602283,-3.2750022888183565,-13.608567821355805,7.058563243719107,-8.441785055087095,1.891780477450368,3.0697400482455492,56.24991059294801,28.236396524610562,5.16678276626873,5,-1.1999969482422017,5.050003051757798,6.025005340576158,10.500003814697251,6.100006103515582,4,0.004792381135309665,-1.999990463293251,124.0,1.9473612354790804,125.1999969482422,1.2727304253740142,125.5,0.004792381135309665 3556,2016-05-16,125.9000015258789,126.0,124.5,125.1999969482422,674326.0,0.005591091011975635,2.3333276819395583,0.5000054495912604,33.505139030083186,30.890054860415653,-1.66288918925504,3.5783719520471777,6.150862880036755,11.532170872754449,13.83623640499314,1.5,-4.198405897404854,-2.3299976348876896,-12.66381242598132,8.003817156205926,-7.496905030434505,2.8369097606591254,1.6727620761358537,78.12507450587702,47.96328223905498,5.166907395546809,5,-1.9500007629394531,4.349998474121094,5.325000762939453,9.799999237060547,5.900001525878878,0,-0.011914217488644518,-1.181822595523607,125.1999969482422,-1.999990463293251,124.0,1.9473612354790804,125.1999969482422,-0.011914217488644518 3557,2016-05-17,126.3000030517578,127.3000030517578,125.4000015258789,126.3000030517578,942955.0,0.003177136783407253,-1.1111092273132037,0.0,46.62161883513485,32.01618191537071,-2.025013715503661,2.951661424132496,5.595409328019755,10.801298545550665,13.914411042101172,1.900001525878892,-4.633485128390774,-1.6899959564209155,-11.965953100351172,8.585961187509355,-6.8279745283860365,3.4479826155442197,-5.0,74.3589843910473,39.295884618540306,5.1379785719651325,5,-1.75,3.9499969482422017,4.924999237060561,9.399997711181655,8.699996948242202,1,0.004750581628056194,2.3333276819395583,125.9000015258789,-1.181822595523607,125.1999969482422,-1.999990463293251,124.0,0.004750581628056194 3558,2016-05-18,126.4000015258789,126.6999969482422,125.4000015258789,125.8000030517578,895640.0,0.0007917535368555662,1.1666783227898125,100.0,50.35970709682594,33.654324596612724,-1.7440558267853277,2.1756213344257276,5.2573209319910745,10.42194014246897,14.61756204219687,1.2999954223632955,-4.825143657089001,-1.0899978637695256,-10.586564976654529,8.406569249115478,-5.838281420212041,3.658285692672976,-4.979998474121103,76.92304682685808,36.4258039420623,4.7482835564425026,5,-1.849998474121108,3.8499984741210938,4.825000762939453,9.299999237060547,-3.599998474121108,2,-0.028481000242583487,-1.1111092273132037,126.3000030517578,2.3333276819395583,125.9000015258789,-1.181822595523607,125.1999969482422,-0.028481000242583487 3559,2016-05-19,124.3000030517578,125.8000030517578,124.0999984741211,125.5,862980.0,-0.016613911778246004,-1.1249976158232862,-1.9999999999999762,36.17022542981648,33.478229402052676,0.643039773442581,3.2697571317993237,7.041561538389047,12.24828852384185,14.927885925249202,2.3000030517578125,-4.804441240962774,-2.4449966430664176,-10.263049716400488,5.373056430267653,-6.35402317973346,1.4640298936006246,-2.7623999999999995,23.076953173141916,-18.6042515753645,3.909026536667037,5,1.049999237060561,5.949996948242202,6.4000015258789205,11.399997711181655,0.0,3,0.00241347880127063,1.1666783227898125,126.4000015258789,-1.1111092273132037,126.3000030517578,2.3333276819395583,125.9000015258789,0.00241347880127063 3560,2016-05-20,126.4000015258789,126.8000030517578,125.0,125.3000030517578,1163223.0,0.01689459712439967,-1.1176449468860767,-0.9166677263074918,49.315078514879936,34.601834388219366,-1.13764497504485,0.36131736130383274,4.695277989596633,9.884073195863607,15.125222539044902,2.5,-4.313370701028234,0.18000144958496378,-6.006774010763451,6.366776909933392,-2.9133862805892363,3.273389179759178,-4.7471504741211135,71.87499254943039,25.34713329933804,3.093387730174213,5,-1.0499992370605469,3.8499984741210938,3.125,9.299999237060547,3.2000045776367188,4,0.02689874592432484,-1.1249976158232862,124.3000030517578,1.1666783227898125,126.4000015258789,-1.1111092273132037,126.3000030517578,0.02689874592432484 3561,2016-05-23,125.5999984741211,126.9000015258789,125.0999984741211,126.5,791377.0,-0.006329137991299971,1.1176449468860934,-0.8181843402992008,53.333340868541995,37.328453253084874,-0.20213070886080686,0.36902584328555577,5.263635928830894,10.323108903059733,15.666183020770246,1.8000030517578125,-3.7877832459768115,-0.10500183105469318,-4.28992544042822,4.079921778318834,-2.1974636357414568,1.9874599736320704,-3.8342043823632963,46.87493294487076,-4.582004688596946,2.0924618046867622,5,-0.24999618530273438,4.650001525878906,4.450004577636719,10.10000228881836,6.400001525878906,0,0.04538220260258319,-1.1176449468860767,126.4000015258789,-1.1249976158232862,124.3000030517578,1.1666783227898125,126.4000015258789,0.04538220260258319 3562,2016-05-24,125.8000030517578,126.3000030517578,124.5999984741211,125.0,924998.0,0.0015923931533956548,-1.1249976158232862,-0.8888907726867981,62.71186111919307,42.09337533373195,-0.3968361425899758,-0.3614418929683012,4.929472041094371,9.778795915686814,16.21797048094057,1.7000045776367045,-3.350715795848515,0.4200027465820142,-2.393199061877411,3.233204555041439,-0.9865981576477054,1.8266036508117338,-3.923524780799994,60.7143830278849,5.233550925199047,1.4066009042297136,5,-0.4500007629394389,4.449996948242202,4.099998474121108,5.349994659423842,9.199996948242202,1,0.04769475242008858,1.1176449468860934,125.5999984741211,-1.1176449468860767,126.4000015258789,-1.1249976158232862,124.3000030517578,0.04769475242008858 3563,2016-05-25,126.4000015258789,127.1999969482422,125.8000030517578,126.5,954175.0,0.004769463112606287,-1.1538443480659384,-0.12499761582330611,64.22763874639772,46.91706172718179,-0.9037521960148496,-1.0881113951146375,4.0931349792058995,8.81212859595172,16.083463720822426,1.3999938964844034,-2.9912819005628677,1.0650012969970675,-1.645814768822106,3.775817362816241,-0.2904067359125122,2.420409329906647,-4.415052759305098,74.19368335043761,13.9836315215533,1.3554080329095848,5,-1.0499992370605469,3.8499984741210938,3.5,4.350002288818359,5.599998474121094,2,0.06803796179037502,-1.1249976158232862,125.8000030517578,1.1176449468860934,125.5999984741211,-1.1176449468860767,126.4000015258789,0.06803796179037502 3564,2016-05-26,128.19999694824222,129.0,126.3000030517578,126.5,1110041.0,0.014240469941725342,-1.5714368755676096,-17.000228885328735,67.16417145638866,51.48986456636242,-2.285689624201865,-2.886455770255324,2.0438303512161724,6.655402100020666,15.582109943190387,2.6999969482422017,-2.356664200586863,2.769997024536167,-0.20364029066854528,5.743634339740879,1.2831783669338108,4.256815682138523,-6.1087470959647305,81.81811876535696,17.39842036287328,1.4868186576023574,5,-1.649997711181669,2.050003051757784,2.4750061035155966,2.5500068664550497,0.4000091552734091,3,-0.04212163826076021,-1.1538443480659384,126.4000015258789,-1.1249976158232862,125.8000030517578,1.1176449468860934,125.5999984741211,-0.04212163826076021 3565,2016-05-27,126.0,128.10000610351562,125.3000030517578,128.10000610351562,1358009.0,-0.01716066303129804,1.6666618226207393,-1.235299925501052,54.794526274644625,53.85535203798037,0.04438979825809497,-0.9061885812076866,4.079869942142153,8.58763677447405,15.301648619546594,2.8999938964844176,-1.5262727187243001,0.679999923706049,-2.0115846979470007,3.3715845453590987,-0.6657923871204758,2.025792234532574,-3.632400141813619,31.81820546299138,-31.655986456475333,1.3457923108265233,5,0.5499992370605469,4.150001525878906,5.674999237060547,4.799999237060547,1.3000030517577983,4,-0.013492039271763456,-1.5714368755676096,128.19999694824222,-1.1538443480659384,126.4000015258789,-1.1249976158232862,125.8000030517578,-0.013492039271763456 3566,2016-05-30,126.6999969482422,126.8000030517578,125.4000015258789,126.0,498144.0,0.005555531335255548,2.111082854381838,-0.3333309113103696,54.166657836345195,54.69368970478151,-0.5925018306142817,-1.684684421383011,3.2206692167485045,7.653163922504788,15.033190614889905,1.400001525878892,-0.6129153319531326,1.3749969482421989,-1.3269507865408485,4.0769446830252605,0.024023080850668066,2.7259708156337297,-4.067101084383282,47.72722149685234,-13.183949831014253,1.3509738673915297,5,-0.14999771118165484,2.750007629394517,5.375001907348619,4.100002288818345,2.3000030517577983,0,0.02288878630721758,1.6666618226207393,126.0,-1.5714368755676096,128.19999694824222,-1.1538443480659384,126.4000015258789,0.02288878630721758 3567,2016-05-31,126.0999984741211,127.0999984741211,125.5999984741211,126.5999984741211,1179780.0,-0.004735583966637424,1.0,-0.7142888283378601,53.06123190417881,54.99385912782071,-0.02666127565218801,-1.027082644853465,3.615748023959071,8.08466925460786,14.38282958920612,1.5,0.10291624316197101,0.7049983978271541,-2.0013088949392284,3.411305690593551,-0.6481552485560371,2.0581520442103454,-3.212418444816535,21.621515735124,-36.46340725282404,1.353153646383198,5,0.4500007629394531,3.350006103515625,6.150001525878906,4.700000762939453,5.400001525878906,1,0.046788275949818825,2.111082854381838,126.6999969482422,1.6666618226207393,126.0,-1.5714368755676096,128.19999694824222,0.046788275949818825 3568,2016-06-01,127.0,127.5,125.8000030517578,126.1999969482422,1423151.0,0.00713720489111358,-1.1250083446979973,-1.6000061035155966,60.41667108182733,57.68790864471081,-0.9304492710328987,-1.6825635907905934,2.49449298961369,7.0101170893326525,13.068878739354844,1.6999969482422017,0.5500259010825488,1.3950000762939396,-1.107608562839829,3.897608715427694,0.14369575672705537,2.646304395860824,-3.8679231718676306,45.94590136215756,-13.123298954512919,1.2513043195668794,6,-0.20000076293945312,-1.6500015258789062,5.799999237060547,3.799999237060547,7.5,2,0.06299212598425208,1.0,126.0999984741211,2.111082854381838,126.6999969482422,1.6666618226207393,126.0,0.06299212598425208 3569,2016-06-02,127.0999984741211,127.6999969482422,126.8000030517578,127.4000015258789,874452.0,0.0007873895600085667,1.0,-0.3750023841767028,57.14286533769824,58.557662736135065,-0.6610121858168867,-1.5302313307894053,2.1730652188570616,6.737570770514509,11.712537796756843,0.8999938964844034,0.6489150908302861,1.2849987030029268,-0.9527394933581661,3.52273689936402,0.16612960482238748,2.403867801183466,-3.7332047191140134,64.2854807330752,4.65891171737178,1.1188690981805463,6,-0.2999992370605469,-1.9499969482421875,5.125,3.700000762939453,7.70000457763669,3,0.03855233347525644,-1.1250083446979973,127.0,1.0,126.0999984741211,2.111082854381838,126.6999969482422,0.03855233347525644 3570,2016-06-03,124.8000030517578,127.8000030517578,124.0999984741211,127.1999969482422,1090919.0,-0.018095951612710715,1.0555546136566014,7.999898275774471,46.308726550471036,57.77715003412718,1.5512903613978608,0.9109814385827946,4.217115815532807,8.824344955432096,10.82695085284762,3.7000045776367045,0.616377853111203,-1.0749969482422017,-3.1185995547708387,0.9686056582864353,-2.096798251506513,-0.05319564497789031,-1.2078810469510017,18.91901923223611,-36.78268672251632,1.0218013032643163,6,1.7499961853027486,0.34999847412110796,7.1749954223632955,6.699996948242202,10.300003051757827,4,0.03044874165733691,1.0,127.0999984741211,-1.1250083446979973,127.0,1.0,126.0999984741211,0.03044874165733691 3571,2016-06-07,128.30000305175778,128.80000305175778,126.5999984741211,126.5999984741211,1392105.0,0.028044871109085268,-1.5882337101645798,-0.7083370420761976,55.55556026506227,56.98200549477932,-1.7047048158084976,-2.421776588018915,0.5126832283266936,5.0861998866648435,10.024627293028061,3.999999999999986,1.0885188894837086,2.240002822875951,0.020093418369981464,4.459912227381935,1.1300481206229591,3.349957525128943,-4.491565927143256,89.36171248898196,34.53207662795846,1.1099547022529905,6,-1.7500038146972372,-3.150001525878878,3.5249958038330362,3.199996948242216,8.599990844726591,1,-0.007794232082727004,1.0555546136566014,124.8000030517578,1.0,127.0999984741211,-1.1250083446979973,127.0,-0.007794232082727004 3572,2016-06-08,131.0,131.80000305175778,128.69999694824222,128.89999389648438,1810536.0,0.021044402837254728,-1.480004882812511,1.235294381639259,61.16505393727069,56.64171829376521,-4.011347738227329,-4.941978230418329,-2.2807682721564504,2.2188223572753714,9.60298282643959,3.5,1.2674697143988851,4.664999771118161,1.5535443031884881,7.776455239047834,3.109272037153332,6.220727505082991,-6.983900360370058,89.61035615379694,36.02318766649279,1.5557277339648337,6,-3.049999237060561,-4.449996948242216,0.8249988555908203,0.5,8.0,2,-0.01526717557251911,-1.5882337101645798,128.30000305175778,1.0555546136566014,124.8000030517578,1.0,127.0999984741211,-0.01526717557251911 3573,2016-06-09,130.10000610351562,131.19999694824222,129.19999694824222,130.80000305175778,1137510.0,-0.006870182415911308,1.666693793678627,-0.3333309113103493,64.94847793411492,56.395530124623676,-2.828791304161399,-3.853644097328157,-1.512404201302786,3.0243387149033083,9.089736885510224,2.0,1.4375263329349934,3.52000541687012,0.0355430883337533,7.004467745406501,1.7777742526019438,5.2622365811383105,-5.616872259158015,77.92213068055179,19.62979819553297,1.7422311642681878,6,-2.150005340576186,-3.550003051757841,1.5499935150146484,1.399993896484375,-0.8000030517578409,3,0.010760905694120027,-1.480004882812511,131.0,-1.5882337101645798,128.30000305175778,1.0555546136566014,124.8000030517578,0.010760905694120027 3574,2016-06-10,127.9000015258789,130.0,127.9000015258789,129.89999389648438,903071.0,-0.016910103569758972,-1.10000648501009,2.857144414169053,53.84615685577926,56.290155744749754,-0.7552375287500013,-1.4192457607613278,0.4116361626302023,5.112920298738942,8.34712683773907,2.2000045776367188,1.4264903997671468,1.1250007629394503,-2.183601016556338,4.433602542435253,-0.5293001268084367,2.7793016526873515,-2.9778555290772886,49.35065964498584,-6.925159973758696,1.654300889747901,6,0.049999237060532664,-1.0999984741211222,2.299999237060547,2.3499984741210938,1.5999984741210938,4,0.05160280215309987,1.666693793678627,130.10000610351562,-1.480004882812511,131.0,-1.5882337101645798,128.30000305175778,0.05160280215309987 3575,2016-06-13,125.8000030517578,127.3000030517578,125.5999984741211,126.9000015258789,1089402.0,-0.016419065278089118,-1.2666612413470202,0.5500013351491433,50.48078069321183,55.88061383995715,1.4677584182269072,0.7673509220633008,2.334530157425874,7.062605666727151,7.710575634274044,2.3000030517578125,1.292813352840838,-1.0049980163574332,-4.2639775271820355,2.253981494467169,-2.6344877717697415,0.624491739054875,-0.4651856316588123,3.2258779027053883,-51.99852976936326,1.6294897554123038,6,2.1499977111816406,0.9999999999999858,4.049999237060561,4.449996948242202,5.499999999999986,0,0.07154212863013298,-1.10000648501009,127.9000015258789,1.666693793678627,130.10000610351562,-1.480004882812511,131.0,0.07154212863013298 3576,2016-06-14,124.4000015258789,125.5999984741211,122.8000030517578,124.9000015258789,1351891.0,-0.011128787694090092,1.9473730705600947,0.454546085074797,46.81817503999372,55.186940855047695,2.801838892787174,2.159956418631694,3.637444813484194,8.376076119135519,7.401217067386981,3.0,0.9064193567311634,-2.3299995422363224,-5.742114152009691,1.0821150675370603,-4.036056847123007,-0.6239422373496382,7.400001525878878,17.777760823567895,-35.23400633894945,1.7060573048866903,6,2.900001525878878,2.900001525878878,5.450000762939453,5.849998474121094,6.79999542236331,1,0.08601289747903107,-1.2666612413470202,125.8000030517578,-1.10000648501009,127.9000015258789,1.666693793678627,130.10000610351562,0.08601289747903107 3577,2016-06-15,126.9000015258789,127.0,124.9000015258789,125.0,1481396.0,0.02009646277600674,1.0,-3.8000030517578125,51.04602603956179,54.145758072573756,0.4774637160721227,-0.3086111062189332,1.0448399947601388,5.756899065677743,7.34511631347059,2.5999984741210938,0.9324621328524074,0.14000053405762003,-3.26674203656097,3.5467431046762243,-1.5633707512516821,1.8433718193669222,4.720001525878871,48.80954110975066,-1.459948496732551,1.7033712853093017,6,0.40000152587887783,0.40000152587887783,0.8999977111816406,3.3499984741210938,4.79999542236331,2,0.07880214539293084,1.9473730705600947,124.4000015258789,-1.2666612413470202,125.8000030517578,-1.10000648501009,127.9000015258789,0.07880214539293084 3578,2016-06-16,122.8000030517578,125.8000030517578,121.6999969482422,124.9000015258789,1318914.0,-0.03230889223657718,1.1025664099409023,-1.1052614671715524,39.694660934327715,52.207068694421466,4.3796013875846995,3.697424902125249,5.128409940396978,9.607286250859786,7.581654325989204,5.2000045776367045,0.8176765911286026,-3.779998016357439,-7.619734454567251,0.05973842185237288,-5.699866235462352,-1.8601297972525401,8.643599999999978,13.253080711610513,-31.661461078303397,1.9198682191049024,6,3.9499969482422017,3.9499969482422017,4.724998474121094,7.449996948242202,9.199996948242202,3,0.13192179597433906,1.0,126.9000015258789,1.9473730705600947,124.4000015258789,-1.2666612413470202,125.8000030517578,0.13192179597433906 3579,2016-06-17,124.5999984741211,125.4000015258789,123.0,123.6999969482422,1302486.0,0.014657942814582992,-1.0869620022224802,-0.4285724665850345,47.28681666225562,52.31574537350864,2.4447824089273524,2.0248730363125844,3.3422346017088245,7.608723574844703,7.453694632754517,2.599998474121108,0.8037895690087566,-1.995002365112299,-5.799418221810498,1.8094134915859001,-3.8972102934613986,-0.09279443676319943,6.453860333496067,51.78568509163439,4.999137366268442,1.902207928349102,6,2.1500015258789062,2.1500015258789062,2.9250030517577983,5.650001525878906,7.70000457763669,4,0.03772074346062593,1.1025664099409023,122.8000030517578,1.0,126.9000015258789,1.9473730705600947,124.4000015258789,0.03772074346062593 3580,2016-06-20,129.80000305175778,129.89999389648438,126.5999984741211,126.8000030517578,1722696.0,0.041733584601260754,1.062508940747839,3.333327681939595,55.11552368386589,52.266852420042376,-2.203060418057362,-3.064468584747104,-1.7123168705619207,2.193665557369428,7.1466335352074335,5.299995422363281,0.7195911245677138,3.035002136230446,-1.0278078579559633,7.0978121304168695,1.0035971391372414,5.066407133323651,0.8797012814843868,98.78059900073468,49.96030424689221,2.031404997093209,6,-3.050003051757784,-3.050003051757784,-2.275001525878892,0.4499969482422159,5.300003051757841,0,-0.0023112715308500897,-1.0869620022224802,124.5999984741211,1.1025664099409023,122.8000030517578,1.0,126.9000015258789,-0.0023112715308500897 3581,2016-06-21,131.30000305175778,131.5,128.89999389648438,129.80000305175778,1325830.0,0.011556240098098192,1.7368573218329062,0.5000000000000023,58.33334352216493,51.952217929475076,-3.6126688934249245,-4.337952453645343,-3.1560436871282036,0.46279736860333287,6.81207327111293,2.600006103515625,0.7394446939840833,4.250001907348604,-0.2453765395729306,8.74538035427014,2.002312683887851,6.497691130809372,-9.600006103515582,97.95921544936313,43.81070190829276,2.247689223460764,6,-4.70000457763669,-4.550003051757784,-4.175003051757784,-1.050003051757784,4.300003051757841,1,0.0,1.062508940747839,129.80000305175778,-1.0869620022224802,124.5999984741211,1.1025664099409023,122.8000030517578,0.0 3582,2016-06-22,131.80000305175778,132.39999389648438,130.30000305175778,132.10000610351562,898882.0,0.0038080730264942186,3.666757091266742,-0.20000203450522727,57.79221583466595,51.15707769620297,-4.455832914129331,-4.601311620913691,-3.6185906641320287,-0.24674982193818096,6.3886740137773765,2.099990844726591,1.1579910367453436,4.450001907348607,-0.47448156432332667,9.374485379020541,1.9877601715126332,6.912243643184567,-9.904006042480432,94.39260732849874,37.58693767525043,2.4622417358359656,6,-4.750007629394503,-4.750007629394503,-4.7000026702880575,-1.550003051757784,3.099990844726591,2,-0.004552398252069434,1.7368573218329062,131.30000305175778,1.062508940747839,129.80000305175778,-1.0869620022224802,124.5999984741211,-0.004552398252069434 3583,2016-06-23,135.0,135.0,131.5,131.80000305175778,1223170.0,0.024279187209013786,1.1875020861645567,-10.666547988402522,61.65192437489012,52.02438519832639,-7.697103091308321,-7.508972398684335,-6.749625630895139,-3.673344608815057,6.536544961980923,3.5,1.2314025901602434,7.21999893188476,1.2532130126966763,13.186784851072844,4.236605972290704,10.203391891478802,-12.683843115234367,100.0,42.31707860598148,2.9833929595940445,6,-6.650001525878906,-6.650001525878906,-7.599998474121094,-4.75,-0.5,3,-0.02444446705005765,3.666757091266742,131.80000305175778,1.7368573218329062,131.30000305175778,1.062508940747839,129.80000305175778,-0.02444446705005765 3584,2016-06-27,122.8000030517578,127.4000015258789,121.8000030517578,124.6999969482422,2280713.0,-0.09037034776475705,-1.871798583669144,-0.5937486588942171,47.716894340868905,51.71728671473274,4.13859806498624,4.4962530364937265,5.304842798141991,8.20126411228081,7.25242026806138,13.199996948242202,0.6276517705806413,-4.70999832153322,-11.072355125426853,1.6523584823604125,-7.891176723480029,-1.528819919586411,12.199996948242202,7.5757593272259545,-52.73810653172041,3.1811784019468154,6,5.5499954223632955,5.5499954223632955,4.599998474121108,7.449996948242202,8.399993896484418,0,0.0749185400619623,1.1875020861645567,135.0,3.666757091266742,131.80000305175778,1.7368573218329062,131.30000305175778,0.0749185400619623 3585,2016-06-28,124.3000030517578,126.0999984741211,123.9000015258789,125.4000015258789,1966134.0,0.0122149834097951,-1.3157844015146343,0.5789484251272896,45.215309607491285,51.539190555565796,2.685897784138831,3.0170490851509726,3.6576249666291716,6.646349672657564,7.825459066000602,3.2999954223632955,-0.0014836296197984211,-3.1249984741211136,-9.616409967227312,3.366413018985071,-6.370704220674199,0.12070727243198576,10.699996948242202,18.93939831806489,-36.14275763252534,3.2457057465530936,6,4.0499954223632955,4.0499954223632955,3.4999980926513814,5.949996948242202,6.399993896484418,1,0.0643604167625711,-1.871798583669144,122.8000030517578,1.1875020861645567,135.0,3.666757091266742,131.80000305175778,0.0643604167625711 3586,2016-06-29,129.60000610351562,129.60000610351562,123.8000030517578,125.8000030517578,1735614.0,0.04263880065675418,2.05263073358578,-3.4545530208976025,48.42343008002617,51.24779100450628,-2.0103206724444647,-2.165583474836211,-1.7149257703459995,1.3759821464297772,8.121516550454366,5.800003051757827,-0.09996180522460918,2.030004119873041,-4.522488707345474,8.582496947091542,-1.246242293736202,5.306250533482299,5.135993957519531,59.09094587174527,8.030355618785684,3.2762464136092526,6,-1.2500076293945312,-1.2500076293945312,-1.8000049591064453,0.649993896484375,1.79998779296875,2,0.04243826960630681,-1.3157844015146343,124.3000030517578,-1.871798583669144,122.8000030517578,1.1875020861645567,135.0,0.04243826960630681 3587,2016-06-30,132.0,132.0,128.69999694824222,129.5,1789761.0,0.018518470551362576,1.6400024414062273,0.6578942084911052,52.069710402107376,52.62279650092625,-4.035138945270091,-4.322518420600375,-4.170746464108504,-1.0439881062793575,8.46041812446725,3.300003051757784,0.10989297433388856,4.134997940063471,-2.6653966599071737,10.935392540034115,0.7348006400781628,7.535195240048793,2.477280120849599,77.27272201832214,28.386780063010377,3.4001972999853223,6,-3.5999984741210938,-3.6500015258789062,-4.19999885559082,-1.75,0.0,3,0.02727277351148194,2.05263073358578,129.60000610351562,-1.3157844015146343,124.3000030517578,-1.871798583669144,122.8000030517578,0.02727277351148194 3588,2016-07-01,135.0,135.80000305175778,132.5,133.39999389648438,1278962.0,0.022727272727272707,1.0624940395582787,0.64000244140625,57.601713167047336,53.76889611256977,-5.724577395633673,-7.054116688382038,-7.363724615198805,-4.048318981458976,9.223143277671534,3.800003051757784,0.6415987197043052,6.734997940063465,-0.7571096116239175,14.227105491750834,2.988944164219788,10.481051715907157,-13.199996948242202,94.2856924874444,43.58068903834247,3.7460537758436865,7,-6.199996948242216,-6.25,-7.19999885559082,-4.75,-2.899993896484375,4,-0.0007407859519675819,1.6400024414062273,132.0,2.05263073358578,129.60000610351562,-1.3157844015146343,124.3000030517578,-0.0007407859519675819 3589,2016-07-04,132.0,136.0,131.69999694824222,135.5,1173695.0,-0.022222222222222254,-1.097559341714505,-2.1874916553815638,56.51260308900781,53.92412715758554,-1.7483566433025146,-3.8664327326401065,-4.685808097288856,-0.998286508935621,9.879456409060303,4.300003051757784,0.8405683094108838,3.4899978637695312,-4.160498294181053,11.140494021720116,-0.33525021520577525,7.3152459427448235,-9.9199969482422,67.213106552651,10.068473319801669,3.8252480789752954,7,-3.0999984741210938,-3.1500015258789062,-4.19999885559082,-1.75,5.899993896484375,0,0.018939393939394034,1.0624940395582787,135.0,1.6400024414062273,132.0,2.05263073358578,129.60000610351562,0.018939393939394034 3590,2016-07-05,128.60000610351562,131.19999694824222,128.10000610351562,130.89999389648438,1245991.0,-0.025757529518821043,1.1379292201163658,0.6571393694196429,54.23387701504145,53.46863087901626,1.6355079651314384,-0.1761886469928413,-1.5798992557969882,2.434073569661223,9.498643633187069,3.899993896484375,1.681280457809308,-0.09999618530272869,-7.548626448590653,7.34863407798521,-3.824311316946705,3.6243189463412335,-5.963203173828134,39.34429715123347,-21.838963179430777,3.7243151316439675,7,0.29999542236328125,0.24999237060546875,-0.20000648498535156,1.649993896484375,8.399993896484375,1,0.02021765724205138,-1.097559341714505,132.0,1.0624940395582787,135.0,1.6400024414062273,132.0,0.02021765724205138 3591,2016-07-06,127.3000030517578,129.30000305175778,126.1999969482422,128.19999694824222,1040629.0,-0.010108887947574474,1.000000000000009,0.39130377093120766,50.41322483406454,52.648742990060555,2.5797272225990326,1.101531765819928,-0.5629128837404807,3.71929406527245,9.655046722267919,3.1000061035155824,2.1711318888647213,-1.3499992370605725,-8.823319351344637,6.123320877223492,-5.08665929420259,2.3866608200814596,-4.12867223925781,11.22454858132204,-49.39550468582726,3.736660057142029,7,1.599998474121108,1.5499954223632955,1.0499973297119283,2.9499969482422017,9.800003051757827,2,0.02670851386470141,1.1379292201163658,128.60000610351562,-1.097559341714505,132.0,1.0624940395582787,135.0,0.02670851386470141 3592,2016-07-07,129.0,130.89999389648438,128.0,128.39999389648438,801256.0,0.013354256932350594,-3.142866485013624,-0.6666779695500006,56.739129353110066,52.10287687652943,0.49258120161050556,-0.7968369161705198,-2.415951368653424,2.116439782782095,9.617971292953676,3.5999908447265767,2.05597095194031,0.449997711181652,-6.944024745476668,7.8440201678399575,-3.247013517147508,4.147008939510812,-5.315522420000008,28.571450814554282,-36.46880425180399,3.697011228329154,7,-0.09999847412109375,-0.15000152587890625,-0.9999980926513672,1.25,8.100006103515625,3,0.018604603848715984,1.000000000000009,127.3000030517578,1.1379292201163658,128.60000610351562,-1.097559341714505,132.0,0.018604603848715984 3593,2016-07-08,131.5,131.60000610351562,127.9000015258789,128.0,874009.0,0.019379844961240345,-1.0000041240004454,5.833273994201719,57.38758362316597,53.17739790789577,-2.856495812018096,-3.3587816342764825,-4.881908466362972,-0.41938849374355414,9.553816912245889,3.7000045776367188,1.7469490089910948,2.8799980163574332,-4.601796363832335,10.361792396547216,-0.8608991737374652,6.620895206452317,-7.322901523200002,54.08164695221347,-12.113274083301299,3.74089719009489,7,-1.5999984741210938,-2.6500015258789062,-3.499998092651367,-1.25,7.0,4,0.0038022813688212143,-3.142866485013624,129.0,1.000000000000009,127.3000030517578,1.1379292201163658,128.60000610351562,0.0038022813688212143 3594,2016-07-11,134.5,134.60000610351562,132.30000305175778,132.30000305175778,862901.0,0.02281368821292773,-1.0909147656731975,0.6285705566406331,55.280897258251855,54.29579653575805,-4.495016508392496,-6.154519447414117,-7.7800654899669155,-3.47326333082259,10.211953218429493,3.100006103515625,1.4818302642896413,5.549998092651379,-2.3676025669132628,13.467598752216034,1.591197762869058,9.5087984224337,-9.849985462272002,98.80945244621738,35.21885771042075,3.9588003297823247,7,-4.599998474121094,-5.650001525878906,-8.42500114440918,-4.25,3.300003051757784,0,-0.017843820791705434,-1.0000041240004454,131.5,-3.142866485013624,129.0,1.000000000000009,127.3000030517578,-0.017843820791705434 3595,2016-07-12,134.80000305175778,136.0,134.19999694824222,135.0,1061777.0,0.002230505961024365,-1.5714161153557547,-0.09090782985040605,54.04157157818914,54.92003447999838,-3.519024715857313,-6.056198222973819,-8.033891575425855,-3.778042218368313,10.368965291004898,1.800003051757784,0.7586133344728125,5.400001144409146,-2.782392297352544,13.58239458617085,1.3088044235283007,9.49119786528999,-9.695989095538906,87.75513699429945,27.334142737739633,4.091196720880851,7,-3.7000045776366903,-5.95000457763669,-8.825002670288058,-4.550003051757784,0.8999938964844318,1,0.02299696420285935,-1.0909147656731975,134.5,-1.0000041240004454,131.5,-3.142866485013624,129.0,0.02299696420285935 3596,2016-07-13,135.10000610351562,136.39999389648438,134.5,134.80000305175778,799054.0,0.0022255418766026214,-3.222165708763542,-1.5000381475546707,53.82831061803068,55.11543450398987,-3.304288170859394,-5.8114377754834265,-8.231698905631788,-4.154574069610476,9.728568073728766,1.899993896484375,1.589653357181703,5.165003967285145,-3.040070979529787,13.370078914100063,1.0624664938776789,9.26754144069261,-9.560152705545505,84.70601223755982,27.401497422470115,4.102537473407459,7,-3.8000106811523438,-6.050010681152344,-9.250005722045898,-4.850006103515625,2.29998779296875,2,0.014063610737578891,-1.5714161153557547,134.80000305175778,-1.0909147656731975,134.5,-1.0000041240004454,131.5,0.014063610737578891 3597,2016-07-14,136.89999389648438,137.10000610351562,135.5,136.39999389648438,1171134.0,0.013323373143222295,2.555472670554727,1.6666497126289048,52.278171140018664,54.523929834320015,-4.845692954763422,-7.192607439209098,-9.845215807956748,-5.971902497850408,9.640972875341786,2.0,2.573142264419772,6.464992141723627,-2.168911041456454,15.098895324903722,2.1480405501335724,10.781943733313668,-10.708532068603404,97.82595535313713,44.025136355322104,4.316951591590045,7,-5.249992370605469,-7.499992370605469,-11.049993515014648,-6.649993896484375,-0.399993896484375,3,0.0014610096124803018,-3.222165708763542,135.10000610351562,-1.5714161153557547,134.80000305175778,-1.0909147656731975,134.5,0.0014610096124803018 3598,2016-07-15,139.0,139.19999694824222,134.80000305175778,136.60000610351562,1824194.0,0.015339709255966172,2.142866485013601,4.79998779296875,75.63291399014068,56.648408823334776,-7.061188828092696,-8.449955732538427,-11.66925228728769,-8.075617280457806,8.843593825002714,4.399993896484432,3.127295476130712,7.754998397827137,-0.9025732141502942,16.412570009804554,3.4262125918384356,12.083784203815853,-11.935854630068263,97.10149093980917,35.906346797019594,4.328785805988711,7,-6.300003051757784,-8.550003051757784,-11.749998092651396,-8.75,-3.600006103515625,4,-0.013669020838017132,2.555472670554727,136.89999389648438,-3.222165708763542,135.10000610351562,-1.5714161153557547,134.80000305175778,-0.013669020838017132 3599,2016-07-18,129.30000305175778,144.60000610351562,128.5,139.0,3665906.0,-0.06978415070677857,-1.8495578328204312,-4.041675673613684,56.28140896174257,56.87591237296823,2.4759043648454906,1.7077657156629868,-1.8035343739725818,1.5051499268569444,7.47895307858618,16.100006103515625,3.0886081468537725,-2.179998779296909,-10.317653881432904,5.957656322839071,-6.248826330364892,1.888828771771088,-1.0222725239949852,4.968961170661259,-59.02780578061099,4.068827551067991,7,6.099998474121122,3.849998474121122,-2.0500011444091797,0.9499969482422159,8.099990844726591,0,0.07115233357387885,2.142866485013601,139.0,2.555472670554727,136.89999389648438,-3.222165708763542,135.10000610351562,0.07115233357387885 3600,2016-07-19,129.5,129.69999694824222,126.9000015258789,129.0,2144985.0,0.0015467667712441013,5.222254247058094,-0.05154640796980946,49.855898910249245,56.813987270322095,2.7010403884039818,1.5643457220654113,-1.854636014213355,1.2353740248012741,7.6756621410633965,2.7999954223633097,2.4798727632623923,-1.9650016784667912,-10.116789424622226,6.186786067688644,-6.040895551544509,2.1108921946109263,15.100006103515625,14.689253116951692,-47.86559025280988,4.075893873077714,7,6.250003814697266,3.6500015258789062,-2.1249980926513956,0.75,7.5,1,0.06409268765836118,-1.8495578328204312,129.30000305175778,2.142866485013601,139.0,2.555472670554727,136.89999389648438,0.06409268765836118 3601,2016-07-20,131.30000305175778,131.39999389648438,129.19999694824222,129.80000305175778,1789805.0,0.013899637465311088,1.5882595817250393,3.0,48.9736112372733,55.951151924118015,1.7076887206270328,-0.2483925446148021,-3.5139955876390445,-0.5559906723223094,7.956371630837392,2.199996948242159,2.162005034296783,-0.1649986267090071,-8.316786372864442,7.986789119446428,-4.240892499786725,3.9108952463687103,13.300003051757841,24.85875925387111,-34.35409052977192,4.075893873077714,7,4.4500007629394815,1.8499984741211222,-3.9250011444091797,-1.050003051757784,4.5,2,0.033510996147882555,5.222254247058094,129.5,-1.8495578328204312,129.30000305175778,2.142866485013601,139.0,0.033510996147882555 3602,2016-07-21,131.19999694824222,131.80000305175778,129.80000305175778,131.30000305175778,1256505.0,-0.000761661090564858,2.636343459564621,-0.06667073567704544,43.91025092396383,54.45367051309555,2.405552175208186,-0.20621491493582766,-3.3006224997805305,-0.4845645372928118,8.028337047255276,2.0,2.224709864850695,-0.2350044250487997,-8.386017376603746,7.916008526506147,-4.310510900826273,3.8405020507286736,13.046009063720675,24.293753165443754,-29.223412393293934,4.075506475777471,7,4.55000686645505,1.9500045776366903,-3.899993896484432,-0.9499969482422159,5.800003051757784,3,0.04725607539981902,1.5882595817250393,131.30000305175778,5.222254247058094,129.5,-1.8495578328204312,129.30000305175778,0.04725607539981902 3603,2016-07-22,131.69999694824222,132.30000305175778,130.19999694824222,130.60000610351562,711467.0,0.0038109756984008314,-1.2105220889984725,-10.999237107116699,49.47734654414979,53.80883154486199,2.1645284734022994,-1.0183292870270577,-3.6694366154073634,-1.026494328378135,7.460088988510867,2.100006103515568,2.670205715876847,0.42999572753907955,-7.548947799509591,8.408939254587764,-3.5594760359852557,4.419467491063415,12.199088973998983,27.11861119193111,-23.647178383685237,3.9894717635243397,7,4.05000686645505,1.4500045776366903,-4.399993896484432,-1.449996948242216,5.0,4,0.03644649326487204,2.636343459564621,131.19999694824222,1.5882595817250393,131.30000305175778,5.222254247058094,129.5,0.03644649326487204 3604,2016-07-25,132.0,133.5,131.30000305175778,132.0,1119316.0,0.002277927552843284,-2.142866485013537,0.0,56.6406114958259,54.09761375793275,1.645666265793892,-0.6258392243090043,-3.7933775454312695,-1.3878656896981454,6.767879887952874,2.199996948242216,2.6760684921366646,0.2699989318847713,-6.642413186230414,7.182411049999956,-3.186207127172821,3.726204990942364,11.559104234313963,77.27272201832211,24.026897229198745,3.4562060590575943,7,3.7500038146972656,1.2000045776367188,-5.25,-1.75,2.800003051757784,0,0.025757529518821043,-1.2105220889984725,131.69999694824222,2.636343459564621,131.19999694824222,1.5882595817250393,131.30000305175778,0.025757529518821043 3605,2016-07-26,132.30000305175778,132.80000305175778,131.5,131.89999389648438,1018358.0,0.0022727503921045056,-1.1666772630748607,100.0,60.16259910456982,54.80142358977043,1.0658278547419968,-0.3117562165405161,-3.948887801167217,-1.7529057644515262,6.0382629474673735,1.300003051757784,2.473174356144,0.1700019836425497,-5.792722188357828,6.132726155642914,-2.8113601023576393,3.1513640696427387,10.925919128387477,72.0931140327523,12.97289239178815,2.9813620860001824,7,3.4500007629394815,0.9000015258789347,-5.550003051757784,-2.050003051757784,0.6999969482422159,1,0.03854868274440926,-2.142866485013537,132.0,-1.2105220889984725,131.69999694824222,2.636343459564621,131.19999694824222,0.03854868274440926 3606,2016-07-27,135.10000610351562,136.0,133.10000610351562,133.19999694824222,1010473.0,0.0211640437427838,-1.7619109900090826,4.749914171276253,61.86771051775365,55.86692796507431,-1.9379738512043616,-2.8233402937876235,-6.591449340707243,-4.570389929312569,6.389627323812124,3.699996948242216,2.244499263529349,2.695005035400385,-3.2837192301820437,8.673729300982814,-0.2943570973908436,5.6843671681916135,7.799397663544312,85.4839622664728,21.570094334863825,2.989362132791218,7,0.6499977111816406,-1.9000015258789062,-8.350006103515625,-4.850006103515625,-2.800003051757841,2,0.014063610737578891,-1.1666772630748607,132.30000305175778,-2.142866485013537,132.0,-1.2105220889984725,131.69999694824222,0.014063610737578891 3607,2016-07-28,135.60000610351562,137.19999694824222,135.30000305175778,135.5,1111086.0,0.003700962082983761,-6.599975585936863,0.05263453770107452,58.64979745094657,53.979915016274965,-2.9522278817229335,-3.2040833491801095,-6.937846899514511,-5.109091761604304,7.104334202107662,2.099990844726591,2.0680555207022735,3.0150047302246037,-3.1269212898640433,9.15693075031325,-0.05595827981971979,6.085967740268927,6.979409618720695,77.14298793247727,11.490305241571505,3.07096301004432,7,0.14999771118164062,-2.4000015258789062,-8.925006866455078,-5.350006103515625,-1.70001220703125,3,0.001474903681711437,-1.7619109900090826,135.10000610351562,-1.1666772630748607,132.30000305175778,-2.142866485013537,132.0,0.001474903681711437 3608,2016-07-29,134.89999389648438,136.19999694824222,134.10000610351562,136.0,839206.0,-0.005162331677897369,1.7999877929686818,-10.99938968568813,50.93456411250992,53.385821144138006,-3.23517640582412,-2.6476962614741524,-6.09242324762144,-4.492162704150445,6.97380705317953,2.099990844726591,1.8505412465316908,2.319992828369152,-3.813812281134915,8.453797937873219,-0.7469097263828814,5.386895383121185,7.365833541824799,61.01685709999938,-0.42347032712026333,3.066902554752036,7,-2.849994659423828,-1.6999893188476562,-7.849998474121094,-4.649993896484375,-0.29998779296875,4,0.015567132679984219,-6.599975585936863,135.60000610351562,-1.7619109900090826,135.10000610351562,-1.1666772630748607,132.30000305175778,0.015567132679984219 3609,2016-08-01,134.5,136.19999694824222,134.19999694824222,135.60000610351562,815103.0,-0.0029651142667308505,-1.3529242810470037,1.0,49.3023189794362,53.32431226293656,-2.2573800423303396,-2.1616335792175505,-5.480968216190092,-4.2023721018657625,7.024286448828954,2.0,1.5489128870474644,1.794998931884777,-4.390713450796568,7.980711314566122,-1.2978572594558955,4.8878551232254495,7.458510920060576,52.63160712612574,-5.2536976696780755,3.09285619134067,8,-1.300003051757784,-1.2999954223632812,-6.150001525878906,-4.25,-0.600006103515625,0,0.016356854633771123,1.7999877929686818,134.89999389648438,-6.599975585936863,135.60000610351562,-1.7619109900090826,135.10000610351562,0.016356854633771123 3610,2016-08-02,131.19999694824222,134.89999389648438,130.69999694824222,134.5,1079532.0,-0.024535338674779084,1.048783574062964,2.999986128450522,42.0408025993487,52.55400019205604,1.4629745438975306,1.4157265244751045,-2.0711900678613517,-1.007332971262855,7.395175322500937,4.199996948242159,0.05385322659793701,-1.635003662109341,-7.561314045436745,4.291306721218049,-4.598158853773043,1.3281515295543613,10.457343783934732,7.6923076923076925,-44.86708347901871,2.963155191663696,8,2.300003051757784,3.000007629394503,-2.849998474121122,-0.9499969482422159,2.800003051757784,1,0.027439071549184124,-1.3529242810470037,134.5,1.7999877929686818,134.89999389648438,-6.599975585936863,135.60000610351562,0.027439071549184124 3611,2016-08-03,130.69999694824222,132.60000610351562,129.89999389648438,131.89999389648438,828897.0,-0.0038109756984007204,1.076915402447255,0.363635102580577,36.63795343049401,51.74596713722606,2.08854606769043,2.301505143432479,-1.4391712550246325,-0.6018996460898904,7.337107402550548,2.70001220703125,-0.08258433501870854,-2.305003356933554,-7.737256545486133,3.127249831619025,-5.0211299512098435,0.4111232373427356,10.66219699980877,10.958941333116295,-34.39259391469933,2.7161265942762896,8,2.8499984741210653,3.500007629394503,-2.349998474121122,-0.4499969482422159,4.100006103515568,2,0.017597575405212895,1.048783574062964,131.19999694824222,-1.3529242810470037,134.5,1.7999877929686818,134.89999389648438,0.017597575405212895 3612,2016-08-04,131.39999389648438,132.30000305175778,130.80000305175778,131.80000305175778,964009.0,0.005355753363325277,1.1428431297752393,0.33334181045991074,32.56880798159979,49.86724063027606,1.5867676999927482,1.8872910993669052,-2.002741154594389,-1.343854622118954,7.624234823545661,1.6000061035155682,0.11643594078000774,-1.725006103515625,-6.883903363056959,3.4338911560256946,-4.304454733286292,0.8544425262550419,9.672956203123164,23.809512276053052,-14.376532257823921,2.5794486297706603,8,2.1500015258789062,4.000007629394531,-3.0499954223632812,-1.149993896484375,1.600006103515625,3,0.006849385061481916,1.076915402447255,130.69999694824222,1.048783574062964,131.19999694824222,-1.3529242810470037,134.5,0.006849385061481916 3613,2016-08-05,132.0,132.19999694824222,130.39999389648438,131.30000305175778,947658.0,0.004566256707654759,2.2727600604806772,-1.7499523173757436,60.62988625618634,50.310493381427214,1.1552826086503103,1.3983589595073909,-2.475877959355188,-2.035447352897222,8.035657971800442,1.800003051757841,0.25157310149322143,-1.1500000000000057,-6.280508324849023,3.980508324849012,-3.7152541624245146,1.4152541624245032,8.789491128132966,33.333414067627736,-8.68034150652759,2.56525416242451,8,1.5499954223632812,3.4000015258789062,-3.625,-1.75,0.5,4,0.014393893155184578,1.1428431297752393,131.39999389648438,1.076915402447255,130.69999694824222,1.048783574062964,131.19999694824222,0.014393893155184578 3614,2016-08-08,132.10000610351562,133.0,132.0,132.89999389648438,808293.0,0.0007576219963305597,1.0,-1.142844686648455,60.3174545507391,50.3276995421127,1.196811744443636,1.1692820463646854,-2.5032650247533184,-2.2417586949855774,7.84801726728029,1.0,0.6068186221443739,-0.9299942016601506,-6.039779202521572,4.179790799201271,-3.484886702090847,1.624898298770546,8.41169523257227,44.000244140625,-1.4091581141542093,2.5548925004307077,8,1.4499893188476562,3.2999954223632812,-3.3250045776367188,-1.850006103515625,2.899993896484375,0,0.018925055900761656,2.2727600604806772,132.0,1.1428431297752393,131.39999389648438,1.076915402447255,130.69999694824222,0.018925055900761656 3615,2016-08-09,137.89999389648438,137.89999389648438,132.30000305175778,132.80000305175778,1419606.0,0.04390603728226772,1.1960787833637125,-6.375085831998205,69.879464913563,51.217894474980405,-4.163071373533143,-4.6236092052068045,-8.090816839421251,-8.057922723019317,7.791224124094176,5.79998779296875,0.8754946321648163,4.71499404907226,-0.7933817509157848,10.22336984906029,1.9608061490782518,7.469181949066268,2.339473443399328,100.0,49.84338174783908,2.7541878999940175,8,-4.0,-2.4999923706054688,-9.024993896484375,-7.649993896484375,-2.599990844726591,1,-0.029006527752297284,1.0,132.10000610351562,2.2727600604806772,132.0,1.1428431297752393,131.39999389648438,-0.029006527752297284 3616,2016-08-10,137.0,138.10000610351562,136.39999389648438,137.5,945621.0,-0.006526424483818016,1.0,-0.09803939168185014,66.66666666666666,52.108657721171525,-3.3136902729062,-3.7671161785626737,-7.007031449052988,-7.179502706535828,7.668481874782024,1.70001220703125,0.8966799259504512,3.7200004577636605,-1.989307678844085,9.429308594371392,0.8653463894598019,6.574654526067519,2.9726780236036063,85.71422909549213,30.95242552451738,2.854654068303869,8,-3.0,-1.5999984741210938,-8.125,-6.75,-0.100006103515625,2,-0.021897810218978075,1.1960787833637125,137.89999389648438,1.0,132.10000610351562,2.2727600604806772,132.0,-0.021897810218978075 3617,2016-08-11,137.10000610351562,137.39999389648438,135.30000305175778,137.10000610351562,961416.0,0.0007299715585082911,6.000254323499586,-0.0,65.88236561282383,53.76952455453973,-3.5520849273176793,-4.059502368925735,-6.898951893094363,-7.3182838991409085,7.283912295821887,2.099990844726591,0.8160958255219839,3.8100059509277457,-1.9266359771705766,9.546647879026068,0.9416849868785846,6.678326914976907,2.6112183901335015,87.01300760163923,27.56670629370307,2.868320964049158,8,-3.100006103515625,-1.3500022888183594,-8.225006103515625,-6.950004577636719,-1.100006103515625,3,-0.01677609736954533,1.0,137.0,1.1960787833637125,137.89999389648438,1.0,132.10000610351562,-0.01677609736954533 3618,2016-08-12,137.10000610351562,137.5,136.10000610351562,137.39999389648438,512166.0,0.0,4.5999755859375,-100.0,65.26946819047345,55.54365224465498,-3.5841012281091196,-4.436610849623833,-6.715590136271771,-7.368629839610321,6.479789354934115,1.399993896484375,0.4579115084542309,3.9050056457519418,-1.4860119547347495,9.296023246238647,1.2094968455085962,6.600514445995287,2.3549939307781074,83.60657377992345,25.324010352607672,2.695508800243351,8,-3.100006103515625,-1.3500022888183594,-8.225006103515625,-7.650001525878906,1.0,4,-0.029905221889049094,6.000254323499586,137.10000610351562,1.0,137.0,1.1960787833637125,137.89999389648438,-0.029905221889049094 3619,2016-08-15,138.5,139.19999694824222,136.5,136.80000305175778,752124.0,0.01021147946140366,-1.3478203180458408,-5.666887080366321,67.41571877885143,58.36308737571084,-4.86905902688008,-5.388284686892405,-7.915397445244309,-8.809743089956811,7.275044524169709,2.699996948242216,0.20712156427001105,4.844999694824224,-0.7140536950511773,10.404053084699626,2.0654729998865378,7.624526389761911,0.7039000641254347,89.85510771830006,31.943092461674297,2.779526694937697,8,-3.9500045776367188,-2.7499961853027344,-9.125,-9.049995422363281,-4.399993896484375,0,-0.04332129963898912,4.5999755859375,137.10000610351562,6.000254323499586,137.10000610351562,1.0,137.0,-0.04332129963898912 3620,2016-08-16,137.80000305175778,138.69999694824222,137.30000305175778,138.10000610351562,1026950.0,-0.005054129590196466,-1.1538317076892313,-0.176472700182222,58.59871806709001,60.80317233533262,-3.502747482161709,-4.252624164017902,-6.945073450456334,-8.156950207811718,7.893981565244938,1.3999938964844318,0.21714216432533817,3.730002593994101,-1.7618501661312962,9.221855354119498,0.9840762139314165,6.475928974056785,1.3999938964844318,64.10266442348981,9.278513820685319,2.745926380062697,8,-3.000007629394503,-2.0499992370605185,-8.425003051757784,-9.150001525878878,-2.800003051757784,1,-0.02031932503445666,-1.3478203180458408,138.5,4.5999755859375,137.10000610351562,6.000254323499586,137.10000610351562,-0.02031932503445666 3621,2016-08-17,135.69999694824222,138.89999389648438,135.39999389648438,137.5,1211887.0,-0.015239521458695449,-1.9166555405087515,5.999949137886524,50.28899082973407,62.77208154068088,-0.6916373450546871,-1.903682872387634,-4.706401720541891,-6.108855254079202,8.514582532770913,3.5,0.25260340889985855,1.4099967956543367,-3.96593646726555,6.785930058574223,-1.2779698358056066,4.09796342711428,3.5,10.256269807114263,-40.02026756373286,2.687966631459947,8,-0.9000015258789347,0.0500068664550497,-5.724998474121122,-7.04999542236331,3.300003051757784,2,-0.0029476337913035833,-1.1538317076892313,137.80000305175778,-1.3478203180458408,138.5,4.5999755859375,137.10000610351562,-0.0029476337913035833 3622,2016-08-18,137.39999389648438,138.30000305175778,137.0,137.0,821493.0,0.012527612280570422,-5.500114442664083,-0.22221845462637574,56.83060564925778,62.34993925102214,-1.6215534553014095,-3.2837346212902503,-6.33216223307528,-7.809890280894649,9.084269821172704,2.600006103515568,0.8261938663250987,2.7999938964843807,-2.540616571308135,8.140604364276896,0.12968866258810863,5.470299130380653,1.554003143310581,52.631536679288224,3.5601734644648815,2.670305233896259,8,-1.7999954223632812,-1.6499900817871094,-7.224998474121094,-8.549995422363281,-1.199996948242159,3,-0.0036390103508788796,-1.9166555405087515,135.69999694824222,-1.1538317076892313,137.80000305175778,-1.3478203180458408,138.5,-0.0036390103508788796 3623,2016-08-19,136.5,138.0,135.69999694824222,138.0,944605.0,-0.006550174210068871,2.0666707356770453,-3.7500572213321126,55.31915238995001,61.7945723442678,-0.017998961524938295,-2.114088946308158,-5.3378453818783385,-6.928952190070731,9.428452575106522,2.300003051757784,1.616382261496625,1.6599998474121094,-3.5619790401715363,6.881978734995755,-0.9509895963797135,4.270989291203932,2.399993896484375,28.947505792311766,-18.860818086201526,2.610989443791827,8,-0.75,-0.7499961853027344,-5.974998474121094,-7.299995422363281,-1.600006103515625,4,-0.00366300366300365,-5.500114442664083,137.39999389648438,-1.9166555405087515,135.69999694824222,-1.1538317076892313,137.80000305175778,-0.00366300366300365 3624,2016-08-22,135.39999389648438,137.5,135.39999389648438,136.30000305175778,927480.0,-0.008058652773008212,-3.6666327585914584,0.600006103515606,62.65060019468753,60.991365153281635,1.7872903852357354,-0.7866347625994194,-4.083430181691028,-5.912073421564315,9.495742901953172,2.100006103515625,2.4783159286915293,0.3899940490722713,-4.661280846550426,5.4412689446949685,-2.1356433987390915,2.915631496883634,3.260000152587878,0.0,-50.69819909781816,2.525637447811351,8,1.850006103515625,0.3500099182128906,-3.824996948242159,-5.149993896484375,-1.199996948242159,0,0.019941006859242938,2.0666707356770453,136.5,-5.500114442664083,137.39999389648438,-1.9166555405087515,135.69999694824222,0.019941006859242938 3625,2016-08-23,137.39999389648438,138.10000610351562,136.30000305175778,136.30000305175778,880577.0,0.01477104941030527,-2.2727600604806772,-1.2221996168388203,68.50828822433974,61.195989770800864,-0.32530234001336567,-2.513852402156772,-5.834897744082667,-7.920546184375468,9.630971353550898,2.70001220703125,2.75955194631797,2.1349945068359375,-2.8547958996743716,7.124784913346247,-0.35990069641920286,4.629889710091078,1.0248003021240208,57.14285714285714,1.35933683375265,2.4948952032551492,8,-0.149993896484375,-4.349994659423828,-3.1249923706054688,-4.449989318847656,-3.199996948242159,1,-0.02401737947277438,-3.6666327585914584,135.39999389648438,2.0666707356770453,136.5,-5.500114442664083,137.39999389648438,-0.02401737947277438 3626,2016-08-24,137.0,137.60000610351562,135.60000610351562,137.10000610351562,926484.0,-0.0029111638591899913,2.6363434595644333,-0.0909153962463043,65.7303650110584,61.179100815049146,0.08346923863035727,-2.0703661176052037,-5.140762034809256,-7.48193899800259,9.007376317169127,2.0,3.0744425044607624,1.640000915527338,-3.408564173421013,6.688566004475689,-0.8842816289468374,4.1642834600015135,1.1942983451538112,55.17245008024047,-4.463250528044455,2.524282544474181,8,0.29999542236328125,-2.800003051757784,-2.549997329711914,-3.8499984741210938,-0.899993896484375,2,-0.014598540145985384,-2.2727600604806772,137.39999389648438,-3.6666327585914584,135.39999389648438,2.0666707356770453,136.5,-0.014598540145985384 3627,2016-08-25,135.80000305175778,136.5,134.80000305175778,136.30000305175778,681631.0,-0.008759101811987025,2.777796615916545,4.999694842844065,60.32610723789884,60.62983848698531,1.2065496508114393,-0.9008022609662873,-3.735097578917845,-6.261091629217589,8.04959669642687,2.199996948242216,2.6892689224598882,0.43000411987301845,-4.621354115513327,5.481362355259364,-2.09567499782014,2.955683237566177,2.300003051757841,30.303002279568243,-31.31061965815103,2.525679117693168,8,1.199996948242216,-1.300003051757784,-1.3500003814696981,-2.650001525878878,-1.300003051757784,3,0.023564041799193358,2.6363434595644333,137.0,-2.2727600604806772,137.39999389648438,-3.6666327585914584,135.39999389648438,0.023564041799193358 3628,2016-08-26,137.0,137.39999389648438,134.69999694824222,135.5,647462.0,0.008836501629420956,1.3478358941697601,-3.0,62.564106576939636,60.09077046455066,-0.010197357087463388,-2.0399970740025424,-4.5790671043382645,-7.370776651235019,7.447131108143758,2.699996948242159,2.432750655085357,1.5250007629394418,-3.572316231478027,6.62231775735691,-1.0236577342692783,4.073659260148162,0.8760060119628861,67.64696642626632,3.648174717821462,2.5486584972087334,8,-0.20000457763671875,-2.4500045776367188,-2.549997329711914,-3.8499984741210938,-2.899993896484375,4,-0.00583943833399847,2.777796615916545,135.80000305175778,2.6363434595644333,137.0,-2.2727600604806772,137.39999389648438,-0.00583943833399847 3629,2016-08-29,136.69999694824222,137.60000610351562,135.69999694824222,136.80000305175778,802045.0,-0.0021898032975020687,1.2352888378271305,-0.06667073567704544,45.71429194236977,58.65916756180397,0.008519813510417862,-1.651392789844266,-3.9772102876289352,-6.97649924032595,6.835851037350407,1.900009155273409,2.1752282799464524,1.1149978637695597,-3.9886755114420964,6.218671238981216,-1.4368388238362684,3.6668345513753877,0.9564889739990008,58.82337101645751,-0.5958360300535261,2.5518366876058236,8,0.09999847412106533,-2.1500015258789347,-2.24999427795413,-3.5499954223633097,0.19999694824215908,0,-0.013167542735493698,1.3478358941697601,137.0,2.777796615916545,135.80000305175778,2.6363434595644333,137.0,-0.013167542735493698 3630,2016-08-30,134.80000305175778,139.39999389648438,134.39999389648438,137.60000610351562,2177027.0,-0.013899004673744164,-1.7777612946157988,27.998321635658556,42.666669379342956,57.81224295620496,1.6072287274171515,0.5608902029918568,-1.9588544878228902,-4.957194464313716,7.3338784062774085,5.0,1.8754778172365434,-0.9649963378906534,-5.6546380470952045,3.7246453713138976,-3.3098171924929147,1.3798245167116079,-7.900001525878878,8.000183105468182,-46.10621321191941,2.3448208546022724,8,2.099990844726591,-0.15000915527340908,-0.3249988555907919,-1.6500015258788778,2.0,1,-0.0044510837532042435,1.2352888378271305,136.69999694824222,1.3478358941697601,137.0,2.777796615916545,135.80000305175778,-0.0044510837532042435 3631,2016-08-31,133.0,135.5,132.69999694824222,134.89999389648438,1255636.0,-0.013353138063851966,-1.2400024414062782,0.6785685091634309,37.724519164877336,55.689344457940464,3.334632456678804,2.679413534593067,-0.1073222410756216,-3.101424525368941,7.823409587428295,2.800003051757784,1.3286054853449514,-2.879999542236334,-7.139774262120454,1.3797751776477867,-5.009886902178408,-0.7501121822942594,-5.849998626708981,4.477659528434475,-43.58810698416744,2.129887359942062,8,3.0499954223632812,1.649993896484375,1.4750041961669922,0.15000152587890625,2.800003051757784,2,0.009022533445430136,-1.7777612946157988,134.80000305175778,1.2352888378271305,136.69999694824222,1.3478358941697601,137.0,0.009022533445430136 3632,2016-09-01,132.30000305175778,134.10000610351562,132.0,133.60000610351562,1168750.0,-0.0052631349491896184,-1.210522088998466,0.684214330458262,36.20687084822303,53.565757619970796,3.61530494724596,3.6367522538191963,0.6210133362843919,-2.3619387492977637,8.252760583431781,2.100006103515625,0.9954324086585302,-3.6249969482422273,-7.7005313107953555,0.4505374143109009,-5.662764129518791,-1.5872297669656632,-4.905001828002895,4.054098637842269,-37.88362979875734,2.0377671812765707,9,3.3999938964844034,2.349990844726591,2.175001144409208,0.8499984741211222,2.699996948242216,3,0.028722622555581,-1.2400024414062782,133.0,-1.7777612946157988,134.80000305175778,1.2352888378271305,136.69999694824222,0.028722622555581 3633,2016-09-02,133.89999389648438,133.89999389648438,132.19999694824222,132.80000305175778,1103979.0,0.01209365689961972,2.0909292679881295,-0.8461448173057771,36.93178271454238,50.708111233288,1.796655364861607,2.3045584548799525,-1.0346238139101729,-3.9159293801246804,8.599492823686603,1.699996948242159,1.000974706814901,-2.1200057983398324,-5.887231009095075,1.64721941241541,-4.003618403717439,-0.23639319296222538,-6.264892819274891,25.675614372966354,-9.779499693473948,1.8836126053776199,9,1.8000030517578125,0.75,0.5750102996826172,-0.7499923706054688,3.100006103515625,4,0.004481001724163436,-1.210522088998466,132.30000305175778,-1.2400024414062782,133.0,-1.7777612946157988,134.80000305175778,0.004481001724163436 3634,2016-09-05,134.60000610351562,135.89999389648438,134.30000305175778,134.60000610351562,767042.0,0.005227873330393207,-4.3332485631449025,0.0,40.90909484989601,47.64153419168314,1.0853693159823194,1.8987953354312594,-1.3899928906520245,-4.602128323954389,9.210914783094918,2.0,0.7339903152396801,-1.5449935913085824,-4.908871821130134,1.8188846385129693,-3.226932706219344,0.13694552360217926,-6.729607169920641,35.135246594606635,3.1673761407837873,1.6819391149107734,9,1.0999908447265625,0.04998779296875,-1.9750041961669922,-1.4500045776367188,2.099990844726591,0,-0.003714710084154582,2.0909292679881295,133.89999389648438,-1.210522088998466,132.30000305175778,-1.2400024414062782,133.0,-0.003714710084154582 3635,2016-09-06,133.89999389648438,135.39999389648438,133.60000610351562,135.39999389648438,950545.0,-0.005200684808980616,1.3999837239583333,-100.0,44.44443397888064,45.27643074366339,1.3820308710801044,2.4071904680296825,-0.3947228432286636,-3.9002167299409223,8.578676505392787,1.79998779296875,0.5270355994626641,-2.0450057983398438,-5.44499065668964,1.3549790600099527,-3.744998227514742,-0.3450133691649455,-5.799003063631602,48.7178684612074,13.425151177251642,1.6999924291748911,9,1.8000030517578125,0.75,-0.6999931335449219,-0.7499923706054688,2.5,1,0.022404780707602212,-4.3332485631449025,134.60000610351562,2.0909292679881295,133.89999389648438,-1.210522088998466,132.30000305175778,0.022404780707602212 3636,2016-09-07,134.0,135.5,132.69999694824222,134.80000305175778,1501354.0,0.0007468716062297709,1.5454608507480025,0.5333353678385228,38.35619015369574,42.8353288454186,0.90711538789526,2.1828225769974097,-0.36308252983849343,-3.989739058548139,7.749902806188852,2.800003051757784,0.25261268407243165,-1.794999694824213,-5.263034451365002,1.6730350617165755,-3.5290170730946215,-0.060982316553804594,-5.673029105874605,51.2821315387926,17.431551439367226,1.7340173782703971,9,1.6999969482421875,0.649993896484375,-0.14999771118164062,-0.8499984741210938,1.800003051757784,2,0.020895545162371576,1.3999837239583333,133.89999389648438,-4.3332485631449025,134.60000610351562,2.0909292679881295,133.89999389648438,0.020895545162371576 3637,2016-09-08,134.80000305175778,135.10000610351562,133.60000610351562,134.69999694824222,980908.0,0.005970172028043175,3.285639550091551,-0.1250071525300217,44.13794772660061,40.787977862047605,-0.05549050068799488,1.2666141359336223,-1.0967996092716419,-4.779290116670126,7.2081807162984495,1.5,-0.33367960894833004,-0.8799964904785327,-4.3182330331453045,2.558240052188239,-2.5991147618119044,0.839121780854839,-6.251571697585206,70.27049318921227,34.32085819024873,1.7191182713333808,9,0.8999938964844034,0.09999084472659092,-0.9250030517577841,-1.6500015258788778,0.19999694824221592,3,0.007418397458166526,1.5454608507480025,134.0,1.3999837239583333,133.89999389648438,-4.3332485631449025,134.60000610351562,0.007418397458166526 3638,2016-09-09,133.0,136.19999694824222,132.60000610351562,134.30000305175778,1394151.0,-0.013353138063851966,-2.428577656675776,-12.999237107117267,42.10528957544464,40.386977599055925,1.2487637262034639,2.8919791245178885,0.6532261319435406,-3.0638215838244207,6.756401713723078,3.599990844726591,-0.905825339442714,-2.4749992370605582,-6.0432056682991515,1.093207194178035,-4.259102452679855,-0.6908960214412616,-4.234537394981174,11.110969825667803,-28.172144719916353,1.7841032156192922,9,2.6999969482421875,1.899993896484375,1.4749984741210938,0.15000152587890625,1.0,4,0.015037593984962516,3.285639550091551,134.80000305175778,1.5454608507480025,134.0,1.3999837239583333,133.89999389648438,0.015037593984962516 3639,2016-09-12,132.5,132.5,130.0,131.30000305175778,1399379.0,-0.003759398496240629,3.166677263074908,-0.9230724086529288,32.11682653111238,39.214772838141414,1.218476914355307,3.077196096325565,1.1931221171344646,-2.6968298546271114,5.849502017948869,3.0,-1.324541429764622,-2.674999237060547,-6.180707431612376,0.8307089574912823,-4.427853334336476,-0.9221451397846181,-3.521846769151864,40.32260049271128,3.1623605470125398,1.7528540972759212,9,0.5999984741210938,2.1999969482421875,1.9749984741210938,0.6500015258789062,1.0,0,0.03396226415094339,-2.428577656675776,133.0,3.285639550091551,134.80000305175778,1.5454608507480025,134.0,0.03396226415094339 3640,2016-09-13,135.0,135.89999389648438,133.10000610351562,133.19999694824222,1661236.0,0.018867924528301883,-1.8000091553432873,1.5000063578448857,43.670893410721725,39.87548108767968,-1.3970889041162025,0.3759463329494679,-1.1275003754905129,-5.279926582835969,4.983164269127596,3.399993896484375,-1.875458910067323,-0.03499908447264488,-3.31573812482398,3.2457399558786904,-1.6753686046482983,1.6053704357030085,-5.813409955839148,80.64520098542256,43.87294627536713,1.6403695201756643,9,-1.9000015258789062,-0.3000030517578125,-0.5250015258789062,-1.8499984741210938,-2.5,1,0.01259256998697933,3.166677263074908,132.5,-2.428577656675776,133.0,3.285639550091551,134.80000305175778,0.01259256998697933 3641,2016-09-14,135.30000305175778,136.19999694824222,134.60000610351562,135.69999694824222,1648149.0,0.0022222448278355067,1.285711171662073,-0.22221845462640732,48.32215040020973,41.22162326012265,-1.4935937561744197,0.04684187082850144,-1.1990320867678008,-5.646158325366542,4.7282446465192045,1.599990844726591,-2.0501837006362393,0.2850036621093466,-2.9835204303665535,3.5535277545852466,-1.3492583841286034,1.9192657083472966,-5.909144930550468,85.48396226647188,45.914964068309544,1.6342620462379438,9,-2.2000045776366903,-0.6000061035155966,-0.6500053405761435,-2.150001525878878,-3.100006103515568,2,0.008130013450966533,-1.8000091553432873,135.0,3.166677263074908,132.5,-2.428577656675776,133.0,0.008130013450966533 3642,2016-09-15,136.89999389648438,137.10000610351562,134.69999694824222,135.19999694824222,1218378.0,0.011825504867982284,1.2856997536820265,-4.250057221331438,49.673183059373564,42.63733440954834,-2.6512647236227167,-1.6785905572883166,-2.602053340984355,-7.246264769690299,4.556302490048827,2.400009155273409,-1.9920131707974065,1.9099945068359432,-1.2886216996497524,5.108610713321639,0.3106864035930812,3.509302610078805,-7.308953059771511,97.18292908322695,58.638916980179324,1.5993081032428502,9,-3.3499908447265625,-2.1999969482421875,-2.199993133544922,-3.7499923706054688,-3.599990844726591,3,-0.008034995571718828,1.285711171662073,135.30000305175778,-1.8000091553432873,135.0,3.166677263074908,132.5,-0.008034995571718828 3643,2016-09-16,136.0,137.5,135.60000610351562,136.80000305175778,1307989.0,-0.006574097418622915,-1.3750059604985838,-0.47059087522775145,47.798753002572795,43.40285198206798,-1.589177259059852,-0.8621804747421606,-1.592081578179375,-6.27178532338371,4.841343546352234,1.899993896484375,-1.6898299109464858,1.0350006103515739,-2.121461138356267,4.191462359059415,-0.5432302640023465,2.6132314847054943,-6.212780102091699,80.0,42.20272044554997,1.57823087435392,9,-2.25,-1.3000030517578125,-1.1249980926513672,-2.8499984741210938,-3.399993896484375,4,-0.007352941176470562,1.2856997536820265,136.89999389648438,1.285711171662073,135.30000305175778,-1.8000091553432873,135.0,-0.007352941176470562 3644,2016-09-19,138.10000610351562,138.60000610351562,136.89999389648438,136.89999389648438,1054870.0,0.01544122134937953,-1.8333248563145312,-1.5000095367068378,60.24844308431855,45.158852993783306,-3.509565729896366,-2.8981254006523045,-3.652153818911188,-8.268371103296573,5.354983543293409,2.600006103515625,-1.2084174545587985,3.0000061035156307,-0.451918904562433,6.451931111593694,1.2740435994765846,4.725968607554677,-8.120530725635803,90.9090909090909,47.30438387766178,1.7259625040390327,9,-3.8000030517578125,-3.4000091552734375,-3.225004196166992,-4.950004577636719,-10.900009155273423,0,-0.02968867431071931,-1.3750059604985838,136.0,1.2856997536820265,136.89999389648438,1.285711171662073,135.30000305175778,-0.02968867431071931 3645,2016-09-20,134.10000610351562,136.80000305175778,134.10000610351562,135.19999694824222,1426568.0,-0.02896451718475468,-3.9091262189792655,-0.9166497126290863,53.00547814993621,46.786551660032245,0.5831099031260294,0.8874728980333657,0.33245156942706444,-4.217498126122649,5.329029239939707,4.0,-0.927129142544743,-0.8349945068359261,-4.136206553440587,2.466217539768735,-2.485600530138271,0.8156115164664186,-3.93212035526372,0.0,-46.5482991040298,1.6506060233023356,9,0.1999969482421875,0.5999908447265625,1.0499935150146484,-0.9500045776367188,-6.0,1,-0.004474318241659558,-1.8333248563145312,138.10000610351562,-1.3750059604985838,136.0,1.2856997536820265,136.89999389648438,-0.004474318241659558 3646,2016-09-21,135.0,136.80000305175778,134.69999694824222,134.80000305175778,1071164.0,0.0067113635758497825,-9.49979019645362,-0.1818169207507598,57.29728303050857,48.248700027133125,-0.17893332633792625,-0.17922758040802478,-0.5824678092658075,-5.035321738726566,5.542308603641225,2.699996948242159,-0.7517561888858211,0.16499938964844318,-2.9907975179815196,3.320796297278406,-1.4128990641665382,1.7428978434634246,-4.647472088783445,19.999864366319446,-30.60493162233197,1.5778984538149803,9,-0.6999969482421875,-0.3000030517578125,0.27499961853027344,-1.8499984741210938,-8.0,2,-0.01851851851851849,-3.9091262189792655,134.10000610351562,-1.8333248563145312,138.10000610351562,-1.3750059604985838,136.0,-0.01851851851851849 3647,2016-09-22,139.0,140.30000305175778,135.89999389648438,136.0,2057166.0,0.029629629629629672,-1.74999523164659,15.000228885326319,62.20095728712192,50.48155199509726,-3.934237782782361,-4.139430594641169,-4.609248537557221,-8.898719834095061,6.315556889048701,5.300003051757784,-0.49701902752275373,4.004999542236334,0.3570874281952001,7.6529116562774675,2.181043485215781,5.828955599256886,-8.466522769078097,79.03219852186596,24.22998466192923,1.8239560570205613,9,-3.8499984741210938,-3.8499984741210938,-3.7250003814697266,-5.849998474121094,-8.300003051757784,3,-0.04892088526444449,-9.49979019645362,135.0,-3.9091262189792655,134.10000610351562,-1.8333248563145312,138.10000610351562,-0.04892088526444449 3648,2016-09-23,136.19999694824222,139.0,136.0,139.0,1121283.0,-0.02014390684717826,1.1428548073307503,-0.9333343505859281,53.47823865924434,52.85504223155638,-0.7069196227672592,-1.4782240976609557,-1.9368144858619019,-5.946672464223582,6.917898086745825,3.0,-0.19407155829489398,1.244996643066429,-2.3271025891985744,4.817095875331432,-0.5410529730660869,3.031046259198945,-5.275858684486877,33.870836748104956,-22.451696669661338,1.786049616132503,9,0.5000076293945028,-1.0499954223633097,-0.5249958038330362,-3.0499954223633097,-6.399993896484432,4,-0.02129217299165187,-1.74999523164659,139.0,-9.49979019645362,135.0,-3.9091262189792655,134.10000610351562,-0.02129217299165187 3649,2016-09-26,134.89999389648438,135.89999389648438,134.69999694824222,135.80000305175778,670250.0,-0.009544809698137202,1.1818307924925615,0.3214314908365553,52.11864351986553,53.79368113257235,1.0832383611392515,-0.33727952449930854,-0.4694090433620204,-4.502237655239554,7.306305176417564,1.5,-0.07310689691445305,0.03499374389647869,-3.4414080033982373,3.5113954911911947,-1.7032071297508935,1.7731946175438509,-3.6008210412089454,12.903035269970008,-42.548085733346895,1.7382008736473609,9,2.3000106811523438,0.25000762939453125,0.8500080108642578,-1.7499923706054688,-6.099990844726591,0,-0.017049576701490765,1.1428548073307503,136.19999694824222,-1.74999523164659,139.0,-9.49979019645362,135.0,-0.017049576701490765 3650,2016-09-27,134.19999694824222,136.0,132.89999389648438,136.0,1044629.0,-0.005189006522708262,2.444445386343407,1.9999830459624275,50.413216887320196,54.026021853362415,1.8526464645930218,0.332509637855793,0.3868602587462533,-3.6715900535287744,6.895032759791062,3.100006103515625,0.22530570733084687,-0.6350028991699048,-4.124098922596431,2.8540931242566216,-2.379550910883154,1.1095451125433442,-2.540790885107498,17.56758707293531,-36.82416910198183,1.744548011713261,9,2.400001525878878,0.9500045776366903,2.300004959106417,-1.0499954223633097,-6.199996948242216,1,-0.052160954986457675,1.1818307924925615,134.89999389648438,1.1428548073307503,136.19999694824222,-1.74999523164659,139.0,-0.052160954986457675 3651,2016-09-28,134.19999694824222,136.0,134.10000610351562,135.0,1129597.0,0.0,-2.80004577706569,0.4444453863433982,48.71793534184273,53.9198832180812,1.8776570458404365,0.45009657750304655,0.48832625366034677,-3.555580157544142,7.094768179868311,1.899993896484375,0.7482503213995813,-0.6950027465819915,-4.091270423914494,2.7012649307505114,-2.393136585248243,1.00313109208426,-2.195159005562573,17.56758707293531,-33.37741849064864,1.698133838666246,9,2.400001525878878,0.9500045776366903,0.9500026702880575,-1.0499954223633097,-5.699996948242216,2,-0.04545447826708382,2.444445386343407,134.19999694824222,1.1818307924925615,134.89999389648438,1.1428548073307503,136.19999694824222,-0.04545447826708382 3652,2016-09-29,136.10000610351562,137.39999389648438,135.30000305175778,136.19999694824222,1212989.0,0.014158041717439174,-1.4705818994533262,0.12498807911655944,56.59575766705454,54.8973281808014,-0.16512923301641536,-1.2128105316607218,-1.28282263642555,-5.341723659122636,7.713559202053277,3.199996948242159,0.9778196730781019,1.0150062561035043,-2.1897777945648897,4.219790306771898,-0.587385769230707,2.6173982814377155,-3.7633615564728586,52.4591640193111,-3.378982435654663,1.6023920253342034,9,0.49999237060546875,-0.9500045776367188,-0.3500099182128906,-2.9500045776367188,-9.500007629394531,3,-0.06686264287596211,-2.80004577706569,134.19999694824222,2.444445386343407,134.19999694824222,1.1818307924925615,134.89999389648438,-0.06686264287596211 3653,2016-09-30,134.5,134.69999694824222,133.10000610351562,134.69999694824222,1562694.0,-0.011756106037928316,15.000152590214704,2.0001526018614584,54.06503964182793,54.210283353858,1.3407163958508193,0.45792958785978044,0.41398938053609413,-3.631209679399035,8.096706764528793,3.0,1.0637961779994782,-0.6150001525878963,-3.7841119061359905,2.554111600960198,-2.199556029361929,0.9695557241861366,-1.844821112768642,35.55569118923611,-21.32614669029607,1.5845558767740415,9,2.0999984741210938,0.6500015258789062,1.25,-1.3499984741210938,-4.600006103515625,4,-0.028252810793738203,-1.4705818994533262,136.10000610351562,-2.80004577706569,134.19999694824222,2.444445386343407,134.19999694824222,-0.028252810793738203 3654,2016-10-03,134.10000610351562,135.5,133.60000610351562,134.60000610351562,798705.0,-0.0029739323158689546,-1.5333251953125,2.5000381475543865,48.00001356336806,53.65412062201708,1.244514629563355,0.8627792525762743,0.8984656799576101,-3.102751424177086,7.894837283919609,1.899993896484375,0.990657720323469,-0.9899940490722656,-4.184002362505595,2.2040142643610636,-2.5869982057889445,0.6070101076444132,-1.1390342497032009,26.66693793402778,-26.08501884159015,1.5970041567166666,10,2.4999923706054688,1.0499954223632812,1.5749893188476562,-0.9500045776367188,-4.600006103515625,0,-0.03206564396752187,15.000152590214704,134.5,-1.4705818994533262,136.10000610351562,-2.80004577706569,134.19999694824222,-0.03206564396752187 3655,2016-10-04,136.89999389648438,137.5,134.0,134.10000610351562,1083279.0,0.020879848363372533,-1.3333333333333333,-5.5999755859375,53.1999836425682,53.19886513446815,-1.2477394388851053,-1.7928527996113814,-1.7924332378622978,-5.7758494001836596,8.171675954467686,3.5,1.0847559604227968,1.6599937438964787,-1.5801487389425404,4.900136226735498,0.03992250247696916,3.2800649853159882,-3.79998779296875,86.3634787312993,36.19240844608602,1.620071241419505,10,-0.29999542236328125,-1.7499923706054688,-1.2249984741210938,-3.7499923706054688,-6.29998779296875,1,-0.05916721114576029,-1.5333251953125,134.10000610351562,15.000152590214704,134.5,-1.4705818994533262,136.10000610351562,-0.05916721114576029 3656,2016-10-05,136.80000305175778,137.39999389648438,135.5,135.69999694824222,1127411.0,-0.0007303933468557622,-1.5333251953125,0.39286103542232303,49.78725338371977,51.8195647007568,-0.9672873635801693,-1.5519041608224597,-1.6725325215087707,-5.5594390470931785,8.8049131827218,1.899993896484375,0.7602789645361838,1.4200027465820142,-1.8364723749251084,4.676477868089137,-0.2082348141715329,3.0482403073355613,-3.4119970703124807,84.09095638060957,38.219723173839505,1.6282375607535602,10,-0.8500061035155966,-1.6500015258788778,-1.025009155273409,-3.5999984741210653,-4.400009155273409,2,-0.06432750625325889,-1.3333333333333333,136.89999389648438,-1.5333251953125,134.10000610351562,15.000152590214704,134.5,-0.06432750625325889 3657,2016-10-06,135.80000305175778,137.60000610351562,135.80000305175778,136.80000305175778,1352163.0,-0.007309941357396377,-2.600006103515682,-0.9090858648911553,49.57627748765228,51.3860134594688,-0.5240523225940024,-0.4987147816437698,-0.6799511993777116,-4.45403945995551,9.494553361814456,1.800003051757841,0.8408701353283163,0.37000274658200283,-2.879677368003854,3.6196828611678598,-1.2548373107109114,1.994842803874917,-2.135517187499971,59.99993218315909,17.683783191908958,1.6248400572929245,10,-0.5500030517577841,-0.6500015258788778,-0.45000839233395595,-2.5999984741210653,-4.400009155273409,3,-0.053755544092112584,-1.5333251953125,136.80000305175778,-1.3333333333333333,136.89999389648438,-1.5333251953125,134.10000610351562,-0.053755544092112584 3658,2016-10-07,135.0,135.80000305175778,133.60000610351562,135.80000305175778,1076733.0,-0.005891038540351667,4.499971389879967,0.8000030517577841,43.049309864436175,50.37830971997665,0.0981520419299784,0.4836001942515509,0.12575105038598622,-3.5538154528611017,9.519686386780869,2.199996948242159,0.7425210072000255,-0.5300003051757756,-3.5819021385693475,2.5219015282177963,-2.0559512218725615,0.9959506115210104,5.300003051757784,34.999847412109375,-1.121305386840163,1.5259509166967866,10,0.25,0.15000152587890625,0.17499542236328125,-1.7999954223632812,-2.800003051757784,4,-0.06222223352502898,-2.600006103515682,135.80000305175778,-1.5333251953125,136.80000305175778,-1.3333333333333333,136.89999389648438,-0.06222223352502898 3659,2016-10-10,137.0,137.0,134.19999694824222,135.5,819361.0,0.014814814814814836,2.7333374023437123,-1.8749928474699784,57.142846404786624,51.12604633302848,-1.7574500741924055,-1.2247805893220516,-1.8322971000779944,-5.40741614420682,9.763605761371581,2.800003051757784,0.2231689859339383,1.2449996948242301,-1.5159877355826268,4.005987125231087,-0.13549402037921254,2.625493410027673,3.166003112792936,84.99984741210938,42.479227359732256,1.380493715203432,10,-1.649993896484375,-1.8499984741210938,-1.8250045776367188,-3.7999954223632812,-2.600006103515625,0,-0.051824862069457134,4.499971389879967,135.0,-2.600006103515682,135.80000305175778,-1.5333251953125,136.80000305175778,-0.051824862069457134 3660,2016-10-11,136.69999694824222,138.0,136.30000305175778,137.0,802243.0,-0.0021898032975020687,-2.090929267988073,-0.20000203450518939,54.314713735003686,51.74791059893525,-1.1907483922039148,-0.8336284762608841,-1.3865780661890597,-4.994803000162136,9.876631525550682,1.699996948242216,0.09833157441431695,0.8599967956543253,-1.9077873748937293,3.62778096620238,-0.523895289619702,2.2438888809283526,3.3346862243651856,70.45443511191016,24.048851695979337,1.3838920852740237,10,-1.1499938964844034,-1.5499954223633097,-1.5250015258789347,-3.499992370605497,-3.800003051757841,1,-0.052670059319520734,2.7333374023437123,137.0,4.499971389879967,135.0,-2.600006103515682,135.80000305175778,-0.052670059319520734 3661,2016-10-12,136.39999389648438,138.0,134.10000610351562,136.5,1623979.0,-0.0021946090596580703,1.5161201405774702,0.33335028737096895,41.87498092651364,50.11226873887515,-0.6100061645785786,-0.47114750314324283,-0.9252217855315905,-4.570017351624074,9.624129251847707,3.899993896484375,0.09970974123859833,0.5049942016601676,-2.261325257053386,3.271313660373721,-0.8781655276966092,1.8881539310169444,3.505995734741191,63.63617447755915,20.475376432169192,1.3831597293567834,10,-0.8499908447265625,-1.2499923706054688,-1.2249984741210938,-3.1999893188476562,-2.699996948242159,2,-0.04252190654326882,-2.090929267988073,136.69999694824222,2.7333374023437123,137.0,4.499971389879967,135.0,-0.04252190654326882 3662,2016-10-13,135.80000305175778,136.0,134.10000610351562,135.69999694824222,1179031.0,-0.004398760055531414,6.5999755859375,-0.9999999999994316,48.55074546990458,49.49956938643923,-0.06375001919911938,0.044490493483664295,-0.1900893502835288,-3.850659512877712,9.080764737388247,2.29998779296875,0.19826977287968361,-0.03999710083010655,-2.7656258713698207,2.6856316697096076,-1.4028114860999779,1.3228172844397648,3.9798669089135785,49.99999999999935,5.430106848193532,1.3628143852698633,10,2.842170943040401e-14,-0.6500015258788778,-0.6250076293945028,-1.5999984741210653,-1.199996948242159,3,-0.025036885705941758,1.5161201405774702,136.39999389648438,-2.090929267988073,136.69999694824222,2.7333374023437123,137.0,-0.025036885705941758 3663,2016-10-14,135.0,137.0,134.5,136.5,1419430.0,-0.005891038540351667,1.0,-14.99908452854072,50.37596314023873,49.763563783869294,0.9103720927129189,0.8071160599659493,0.71920256405798,-2.944309873389102,8.507042540345623,2.5,0.34113459717886485,-0.7900001525878793,-3.539851755490986,1.9598514503152273,-2.1649259540394326,0.584925648863674,4.656272683528243,23.076802691811103,-24.445408568998133,1.374925801451547,10,0.8000030517578125,0.15000152587890625,0.29999542236328125,-0.7999954223632812,-0.399993896484375,4,-0.02666671187789349,6.5999755859375,135.80000305175778,1.5161201405774702,136.39999389648438,-2.090929267988073,136.69999694824222,-0.02666671187789349 3664,2016-10-17,134.0,135.0,133.69999694824222,134.19999694824222,962890.0,-0.007407407407407418,-2.2499952316467677,0.13333129882814396,49.26471660707123,49.3263118910363,2.1173571148385975,1.5644129908043851,1.8159006499952568,-1.8714393799198774,7.465162142213599,1.300003051757784,0.08744491757224182,-1.5849998474121207,-4.218607290523067,1.048607595698826,-2.9018035689676083,-0.2681961258566332,5.5351473519280034,6.976810205638036,-42.5030487657061,1.3168037215554742,10,1.8000030517578125,1.1500015258789062,1.2999954223632812,1.4000015258789062,2.100006103515625,0,-0.013432858595207375,1.0,135.0,6.5999755859375,135.80000305175778,1.5161201405774702,136.39999389648438,-0.013432858595207375 3665,2016-10-18,133.5,134.80000305175778,132.19999694824222,134.30000305175778,1783891.0,-0.003731343283582045,1.888890772686842,4.000076295108773,47.517739706533156,49.07414370468223,2.329299586832718,2.12616694787431,2.2218028484606975,-1.2656088879550964,7.587460396683469,2.600006103515568,0.001041953019267794,-2.0549995422363168,-4.772176341746331,0.6621772572736973,-3.4135879419913238,-0.6964111424813098,5.916444526959765,22.413833926583838,-29.817891833754086,1.358588399755003,10,1.5999984741210938,2.75,0.3999977111816406,1.9000015258789062,6.100006103515625,1,0.006741527314489737,-2.2499952316467677,134.0,1.0,135.0,6.5999755859375,135.80000305175778,0.006741527314489737 3666,2016-10-19,132.5,133.69999694824222,130.39999389648438,133.5,2127140.0,-0.0074906367041198685,3.7143106267028463,1.2499952316466523,36.36359432834649,47.6060677980927,2.967235750278519,3.0875714797340663,3.143158798955085,-0.17569589052732226,7.919996127265502,3.300003051757841,0.1037033527957476,-2.9299995422363168,-5.965993581139315,0.10599449666668193,-4.447996561687802,-1.4120025227848316,6.627786623811062,31.818244870970876,-19.542640075280172,1.5179970194514973,10,1.6999969482421875,2.8499984741210938,1.3999977111816406,2.9000015258789062,7.0,2,0.0030188218602593686,1.888890772686842,133.5,-2.2499952316467677,134.0,1.0,135.0,0.0030188218602593686 3667,2016-10-20,132.19999694824222,133.10000610351562,128.69999694824222,130.0,2195665.0,-0.00226417397553047,1.199996185317272,-2.199996948242216,40.33610428311141,47.304600511278835,3.020514510381645,3.006141247620832,3.356186280723705,0.22296873492544478,7.391826628375683,4.400009155273409,-0.1754131110340893,-2.89000244140621,-5.7612022816998945,-0.018802601112525963,-4.325602361553052,-1.454402521259368,6.40412211192924,42.16865919415254,-10.729168117542997,1.4355999201468366,10,1.1500015258788778,2.300003051757784,1.7000007629394247,3.2000045776366903,9.800003051757784,3,0.011346445042561326,3.7143106267028463,132.5,1.888890772686842,133.5,-2.2499952316467677,134.0,0.011346445042561326 3668,2016-10-21,133.30000305175778,133.5,131.89999389648438,132.19999694824222,1001519.0,0.00832077253334762,1.1333414713541667,0.5000034679113834,46.82538240854092,46.158215622807084,1.848381316998541,1.7684021616425127,2.1801935264078054,-0.7853481394976711,6.777706588371585,1.600006103515625,-0.34028676125322477,-1.6449966430664347,-4.572524415001084,1.2825311288682144,-3.108760529033759,-0.18123275709911013,4.511786239459326,73.01593452771591,16.10608230796815,1.4637638859673183,10,0.04999542236330967,1.199996948242216,0.8249969482422159,2.099998474121122,6.099990844726591,4,0.009752460780162675,1.199996185317272,132.19999694824222,3.7143106267028463,132.5,1.888890772686842,133.5,0.009752460780162675 3669,2016-10-24,132.60000610351562,135.19999694824222,131.80000305175778,133.80000305175778,1492645.0,-0.005251289814077187,-1.428564421992242,-1.0909002635594702,29.523867652529532,43.40367716919885,2.077023828248059,2.410861056973033,2.7493702252470484,0.0016017463863136072,6.406770796874596,3.399993896484432,-0.4596350284043922,-2.229994201660162,-5.339976831240477,0.8799884279201535,-3.7849855164503197,-0.6750028868700042,4.482839800263491,60.00014085036014,6.534413429521415,1.554991314790157,10,0.7499923706054688,1.899993896484375,1.6249923706054688,3.1499977111816406,5.599990844726591,0,0.015082955565165479,1.1333414713541667,133.30000305175778,1.199996185317272,132.19999694824222,3.7143106267028463,132.5,0.015082955565165479 3670,2016-10-25,127.1999969482422,136.89999389648438,126.1999969482422,130.0,4122908.0,-0.040724049070237966,-3.458329227238213,2.33334181045997,19.620269056563515,40.930931405871064,6.691416437915407,7.6518745834917326,7.975679769175414,5.494770181864837,7.189116131329784,10.699996948242173,-0.48787083111611196,-7.280003356933591,-11.898319495492515,-2.6616872183746665,-9.589161426213039,-4.970845287654143,1.5000000000000142,9.3457970580476,-38.58352226752657,2.309158069279461,10,4.400001525878892,6.050003051757798,7.300003051757798,8.550006866455064,11.199996948242173,1,0.06996862711321317,-1.428564421992242,132.60000610351562,1.1333414713541667,133.30000305175778,1.199996185317272,132.19999694824222,0.06996862711321317 3671,2016-10-26,128.10000610351562,128.5,126.0999984741211,126.9000015258789,2331448.0,0.0070755438432883455,1.4000106811930892,-0.4285725963346271,25.477759624925838,38.36726631198454,5.0179284075610155,6.610354094287771,6.976547708941212,4.638214567012113,8.02153877017088,2.4000015258789062,-1.05387716177961,-6.074994659423822,-11.505463060419004,-0.6445262584286411,-8.790228859921399,-3.359760458926246,8.79998779296875,18.518597010265072,-26.732017021625122,2.715234200497587,10,3.449993133544922,5.099994659423828,6.399993896484375,7.649997711181641,10.899993896484375,2,0.08977361008638063,-3.458329227238213,127.1999969482422,-1.428564421992242,132.60000610351562,1.1333414713541667,133.30000305175778,0.08977361008638063 3672,2016-10-27,127.0,128.10000610351562,125.9000015258789,127.1999969482422,1732799.0,-0.008587088611273996,1.1999877930618816,-0.16666348776441703,25.000047683624658,35.547720150138524,5.295230849194496,7.371600948067737,7.90780067340728,5.732607625221419,8.456646272197485,2.2000045776367188,-1.6075554002585761,-6.7200004577636605,-12.93901922179819,-0.5009816937291447,-9.829509839780911,-3.6104910757464097,9.899993896484375,9.999993064181979,-35.03754381477012,3.1095093820172592,10,4.399997711181641,6.100002288818359,7.5,8.750003814697266,11.100006103515625,3,0.09842519685039375,1.4000106811930892,128.10000610351562,-3.458329227238213,127.1999969482422,-1.428564421992242,132.60000610351562,0.09842519685039375 3673,2016-10-28,130.69999694824222,132.0,125.9000015258789,126.5,2851427.0,0.029133834238127765,-1.2592612477182432,-21.000305180436584,32.20340882542848,33.65201928551156,1.029384279856231,3.5545649188192954,4.107579481981787,2.0628262850756016,9.189106976140565,6.099998474121094,-1.8327141260813278,-2.8300033569335596,-9.179507176622764,3.5195004627556443,-6.004755266778147,0.3447485529110281,5.759997253417936,43.6363522868435,3.5028450892546417,3.1747519098446015,10,0.7000007629394247,1.7500038146972372,4.45000457763669,5.05000686645505,8.300003051757784,4,0.08645756171082875,1.1999877930618816,127.0,1.4000106811930892,128.10000610351562,-3.458329227238213,127.1999969482422,0.08645756171082875 3674,2016-10-31,129.80000305175778,130.69999694824222,128.60000610351562,130.30000305175778,1369237.0,-0.006885951931895118,2.2307854828862816,-0.11904770554875288,31.147576523167302,31.833112265137565,1.4203170064739368,4.338324102508608,4.930286630766062,3.023236924156066,9.711146908098739,2.099990844726591,-2.2127711867613016,-3.514997100830101,-10.071077696338108,3.041083494677892,-6.79303739858409,-0.23695680307611156,6.237591442871121,35.454583916808765,-0.8086844732433534,3.2780402977539995,10,1.5999946594238565,2.149997711181669,6.125000000000028,5.9500007629394815,10.199996948242216,0,0.07395986609413718,-1.2592612477182432,130.69999694824222,1.1999877930618816,127.0,1.4000106811930892,128.10000610351562,0.07395986609413718 3675,2016-11-01,128.80000305175778,130.89999389648438,128.60000610351562,130.89999389648438,973406.0,-0.0077041600653988684,1.1904741144414168,4.199981689453182,30.000040154675673,31.12605069028525,1.8813552213241564,4.954393307239627,5.77531046818504,4.111983066192892,9.609691264105082,2.29998779296875,-2.6339844983029366,-4.10999755859379,-10.734004006797733,2.514008889610139,-7.422000782695761,-0.7979943344918183,6.8320877241211235,47.541020513070194,14.131336512993826,3.312003224101966,11,2.5999946594238565,3.149997711181669,7.375000000000028,6.9500007629394815,11.199996948242216,1,0.07298131734288149,2.2307854828862816,129.80000305175778,-1.2592612477182432,130.69999694824222,1.1999877930618816,127.0,0.07298131734288149 3676,2016-11-02,128.0,128.80000305175778,127.0,128.80000305175778,1365040.0,-0.006211203670828391,3.4999904632934644,0.38095549500452264,29.687521109948122,29.942874782156,2.2081113956117235,5.334839136035953,6.420740950927609,5.019335282206185,9.661809022541707,1.800003051757784,-3.025802553629916,-4.4700004577636605,-11.174624566489769,2.2346236509624475,-7.822312512126729,-1.1176884034005923,7.242807205878904,34.426213105301926,2.986411244702012,3.352312054363057,11,3.3999977111816406,3.950000762939453,7.875,7.750003814697266,14.5,2,0.08124995231628418,1.1904741144414168,128.80000305175778,2.2307854828862816,129.80000305175778,-1.2592612477182432,130.69999694824222,0.08124995231628418 3677,2016-11-03,128.5,129.5,127.0999984741211,127.3000030517578,1389804.0,0.00390625,-1.9999904632932155,-1.4999904632932866,32.80425501682494,28.384971738632004,1.2606424491397945,4.490110346843068,5.807476881006295,4.590763880181299,9.563579590387716,2.4000015258789062,-3.3782552048508023,-3.6050003051757926,-10.341068347987203,3.131067737635604,-6.973034326581484,-0.23696628377010143,6.369094978678902,42.62293646713919,9.707006936781035,3.3680340214057,11,2.8999977111816406,3.450000762939453,7.375,5.100002288818359,16.699996948242188,3,0.08171206225680927,3.4999904632934644,128.0,1.1904741144414168,128.80000305175778,2.2307854828862816,129.80000305175778,0.08171206225680927 3678,2016-11-04,126.5999984741211,128.60000610351562,126.0999984741211,128.5,832185.0,-0.014786004092442795,1.380944076903794,-1.5833386315374354,31.313151941504884,28.58378110407371,2.358302231540506,6.038115619056327,7.531115486533935,6.6173360304844095,10.395465700107613,2.5000076293945312,-3.557715458333263,-5.085001754760754,-12.10265514667131,1.9326516371497888,-8.593828450716018,-1.5761750588054895,7.910332766445805,10.416676600783603,-24.715416289315115,3.5088266959552743,11,4.799999237060547,5.350002288818359,9.275001525878906,8.150001525878906,20.70000457763672,4,0.09083734413903088,-1.9999904632932155,128.5,3.4999904632934644,128.0,1.1904741144414168,128.80000305175778,0.09083734413903088 3679,2016-11-07,129.89999389648438,130.5,128.0,128.0,1277511.0,0.02606631486680344,-1.6315874010183267,-0.9999959845324189,42.03539225515909,31.074350348362106,-1.5253767990173515,2.2966848504749464,4.09913863228914,3.4356447203081473,10.627875455270763,3.9000015258789062,-3.7437884078884736,-1.4300060272216797,-8.0209400169243,5.160927962480926,-4.7254730220729755,1.865460967629616,4.265924155495014,79.1666467984328,40.673214489148904,3.2954669948513042,11,-0.9499931335449219,2.050006866455078,5.975006103515625,5.150009155273409,17.20001220703125,0,0.07005393788368686,1.380944076903794,126.5999984741211,-1.9999904632932155,128.5,3.4999904632934644,128.0,0.07005393788368686 3680,2016-11-08,129.5,130.5,128.39999389648438,130.30000305175778,750031.0,-0.0030792449213132844,2.5000190735348347,-0.4210555903563994,43.18182291077843,33.04146849123462,-0.8546979872934344,2.244703116745427,4.4210338149733275,3.8697885842493065,10.550327240294202,2.100006103515625,-4.148746522497021,-1.4700000762939567,-7.596078678525743,4.656078525937829,-4.533039377409864,1.5930392248219363,4.335281390935364,77.27273515433046,36.367883430158244,3.0630393011158947,11,-0.5499992370605469,2.450000762939453,6.375,5.599998474121094,18.600006103515625,1,0.08108108108108114,-1.6315874010183267,129.89999389648438,1.380944076903794,126.5999984741211,-1.9999904632932155,128.5,0.08108108108108114 3681,2016-11-09,130.60000610351562,131.19999694824222,125.1999969482422,125.3000030517578,1929429.0,0.008494255625603353,-1.1818121287616443,-6.6249785424099885,46.491250965385255,35.42937996698579,-1.746442648179027,0.7250720738196605,3.3121292947518555,2.7867249041503896,11.591577832122798,6.000000000000014,-4.294173652689096,-0.0799945831298885,-5.647419673989532,5.487430507729755,-2.8637071285597244,2.703717962299933,2.9178640928174673,90.00015258789017,47.22048399160214,2.783712545429825,11,-2.0000076293945312,0.9999923706054688,5.274993896484375,4.499992370605469,21.199996948242188,2,0.07197544760475583,2.5000190735348347,129.5,-1.6315874010183267,129.89999389648438,1.380944076903794,126.5999984741211,0.07197544760475583 3682,2016-11-10,132.39999389648438,134.30000305175778,131.30000305175778,131.80000305175778,1862919.0,0.013782448000362768,-2.7500214577947686,0.11320575457547988,48.0850869036736,37.19401086456858,-3.017175587604413,-1.4152571441098587,1.5465420808058923,1.0063348042712335,12.320018409584621,3.699996948242159,-3.6553658976109205,1.889993667602539,-3.2069198357148707,6.986907170919949,-0.6584630840561658,4.438450419261244,-7.199996948242173,79.1207925174975,38.50660010526492,2.5484567516587076,11,-2.649993896484375,-0.7999954223632812,3.150005340576172,2.7000045776367188,16.70001220703125,3,0.07628403753109092,-1.1818121287616443,130.60000610351562,2.5000190735348347,129.5,-1.6315874010183267,129.89999389648438,0.07628403753109092 3683,2016-11-11,131.39999389648438,134.30000305175778,131.39999389648438,132.39999389648438,1609817.0,-0.007552870438814696,-4.800018310546818,-1.6666920983697489,47.47896627487487,39.00860972586943,-2.1315993136143163,-0.7365525398118677,2.5184514592665437,1.9692216786120298,12.738903746703034,2.900009155273409,-3.1877870598399625,1.0699939727783203,-3.5952638036588382,5.735251749215465,-1.262634915440259,3.4026228609968996,-6.199996948242173,68.13178889898704,28.731767533913917,2.332628888218573,11,-1.649993896484375,0.20000457763671875,3.800006866455078,3.7000045776367188,16.70001220703125,4,0.10502285915347387,-2.7500214577947686,132.39999389648438,-1.1818121287616443,130.60000610351562,2.5000190735348347,129.5,0.10502285915347387 3684,2016-11-14,132.19999694824222,133.89999389648438,131.10000610351562,132.19999694824222,1628921.0,0.0060883035686294384,-1.5454646339940248,-0.0,63.02083540293937,42.6775869756765,-2.8556652253846835,-1.7690201568690895,1.676507785263425,1.3311798658171483,13.510520258097367,2.79998779296875,-2.5603559422853834,1.9599971771240519,-2.470708619932708,6.3907029741807975,-0.25535572140432805,4.175350075652432,-6.817999877929708,76.92302532957336,32.328352667781935,2.2153528985283755,11,-2.449996948242216,-0.5999984741211222,3.000003814697237,2.900001525878878,15.699996948242159,0,0.11422092626391978,-4.800018310546818,131.39999389648438,-2.7500214577947686,132.39999389648438,-1.1818121287616443,130.60000610351562,0.11422092626391978 3685,2016-11-15,134.39999389648438,134.39999389648438,132.39999389648438,132.89999389648438,1107335.0,0.016641429644688177,1.6666666666666667,100.0,65.36583532255983,46.64184411041113,-4.66873324667543,-4.108794758783716,-0.5181634149508909,-0.7163694291302249,13.911412439007087,2.199996948242159,-2.2296333067343994,4.114994430541998,-0.47069110083955934,8.700679961923555,1.8221516648512193,6.4078371962327765,-8.839636706542962,100.0,49.954397712405395,2.2928427656907777,11,-4.599998474121094,-2.7999954223632812,0.8500099182128906,0.7000045776367188,17.300003051757812,1,0.09449414273644141,-1.5454646339940248,132.19999694824222,-4.800018310546818,131.39999389648438,-2.7500214577947686,132.39999389648438,0.09449414273644141 3686,2016-11-16,132.89999389648438,134.69999694824222,132.30000305175778,134.60000610351562,1035697.0,-0.011160714792556536,1.5263174802036497,-1.1333414713541667,64.11483236122334,50.12079714867762,-2.6826870599808217,-2.7165717895700823,0.9666180185359963,0.8442775390698216,13.713469081398463,2.399993896484432,-1.8099554594440121,2.594994735717762,-2.0346443263863137,7.224633797821824,0.2801752046657384,4.9098142667698,-6.986051238281249,49.99978807183478,-4.900171331876855,2.314819531052034,11,-2.949996948242159,-1.2999954223632812,2.4500083923339844,2.2000045776367188,17.900009155273438,2,0.114371805155014,1.6666666666666667,134.39999389648438,-1.5454646339940248,132.19999694824222,-4.800018310546818,131.39999389648438,0.114371805155014 3687,2016-11-17,133.69999694824222,133.89999389648438,132.5,132.89999389648438,1032686.0,0.006019586820906531,1.3333290947700367,-0.4705866513481659,58.333340397593496,53.12304031046524,-2.9809821351664425,-3.582092466688664,0.13458829648644155,0.07186807475187607,13.004772896780764,1.399993896484375,-1.2204733790305795,3.3199977874756144,-1.4842085521021602,8.124204127053389,0.9178946176867271,5.722100957264502,-7.25889103263674,72.22215157950083,15.240715538856833,2.4021031697888895,11,-3.75,-2.599998474121122,1.6500053405761435,1.4000015258788778,18.40000915527341,3,0.13537776003482227,1.5263174802036497,132.89999389648438,1.6666666666666667,134.39999389648438,-1.5454646339940248,132.19999694824222,0.13537776003482227 3688,2016-11-18,134.60000610351562,135.30000305175778,133.80000305175778,134.0,1369333.0,0.006731557036772529,-1.9999999999998295,0.7500047683533656,63.33334181043847,55.48947914994073,-2.935555805536552,-4.616400254126603,-0.7296213082636882,-0.8429352943674644,12.448299642580668,1.6000061035155682,-0.4886602743569597,4.1550067901611385,-0.8466651114629258,9.156678691785203,1.6541708393490921,6.655842740973171,-7.663366725951946,83.33339388412814,22.652868035091828,2.5008359508120352,11,-4.350006103515625,-3.5000076293945312,0.8749961853027344,0.49999237060546875,18.599990844726562,4,0.10772659244048333,1.3333290947700367,133.69999694824222,1.5263174802036497,132.89999389648438,1.6666666666666667,134.39999389648438,0.10772659244048333 3689,2016-11-21,134.60000610351562,135.5,133.5,134.89999389648438,1745139.0,0.0,1.6666666666666667,-0.49997456894359393,67.05883250517014,58.14248021598426,-2.457141731036188,-4.6998463285184755,-0.6769646880105995,-0.8099782558271329,12.494931386285911,2.0,0.1794449069399775,4.055006790161144,-1.20155714187959,9.311570722201893,1.4267248241407628,6.683288756181511,-6.994297632016412,71.87516391292971,9.138798001590189,2.628281966020373,11,-4.250007629394531,-3.5500106811523438,0.8749961853027344,0.5499954223632812,18.699996948242188,0,0.10029717227217416,-1.9999999999998295,134.60000610351562,1.3333290947700367,133.69999694824222,1.5263174802036497,132.89999389648438,0.10029717227217416 3690,2016-11-22,136.10000610351562,137.69999694824222,132.39999389648438,135.39999389648438,2694171.0,0.011144130252463746,1.7179545365624382,-2.333468972533062,72.8813771188815,61.07471645526162,-3.265922452662437,-5.79605977215715,-2.1863870740102698,-2.2136759958981145,11.327221869136109,5.300003051757841,1.1501253072421491,5.110006332397461,-0.4522349279728246,10.672247592767746,2.328885702212318,7.891126962582604,-7.704868479166322,70.37050642282696,3.885667339819122,2.7811206301851463,11,-1.7000045776367188,-4.650009155273409,-0.6250038146972656,-0.9500045776367188,15.899993896484375,1,0.08670086160021073,1.6666666666666667,134.60000610351562,-1.9999999999998295,134.60000610351562,1.3333290947700367,133.69999694824222,0.08670086160021073 3691,2016-11-23,139.60000610351562,140.10000610351562,136.10000610351562,136.19999694824222,2854107.0,0.025716383857748992,-1.222227873639951,4.857071235504362,76.81161289847007,64.26655267690566,-5.984332149106848,-8.843758286509342,-5.665004898117871,-5.575286385083473,10.322729389447359,4.0,1.7950781033404155,8.035006332397472,1.447527733557422,14.622484931237523,4.741267032977447,11.328745631817497,-10.088285360299182,93.50650380081962,23.01174318112939,3.293739299420025,11,-4.0,-6.950004577636719,-3.925006866455078,-4.450004577636719,11.199996948242188,2,0.08667614839324744,1.7179545365624382,136.10000610351562,1.6666666666666667,134.60000610351562,-1.9999999999998295,134.60000610351562,0.08667614839324744 3692,2016-11-24,139.5,140.8000030517578,139.19999694824222,140.5,1061471.0,-0.0007163760683611686,-1.0000000000000355,-0.2941168550822875,84.12698540848139,68.33855480286195,-5.331992383748343,-8.178588343113518,-5.595918222834314,-5.363211346804746,9.28441265421516,1.6000061035155966,2.4947961942633015,7.310000228881847,0.19532808567350912,14.424672372090185,3.752664157277678,10.867336300486016,-8.505919306341667,84.52379006108958,6.163957541714723,3.557336071604167,11,-3.5499954223632812,-6.5,-4.725002288818359,-4.349998474121094,14.600006103515625,3,0.08100360610579083,-1.222227873639951,139.60000610351562,1.7179545365624382,136.10000610351562,1.6666666666666667,134.60000610351562,0.08100360610579083 3693,2016-11-25,142.0,142.39999389648438,139.5,139.69999694824222,1172001.0,0.017921146953405076,-1.1481460550334281,-2.300003051757784,83.42541995376841,70.60573086406518,-6.895379630318615,-10.317603159181488,-8.069410992049313,-7.775385159847957,9.76069623175239,2.899993896484375,3.1542496610227886,9.245000076293934,0.9343265177987234,17.555673634789144,5.0896632970463145,13.400336855541553,-9.436971729045752,96.00006103515625,17.00936960016756,4.155336779247607,11,-4.650001525878906,-8.200004577636719,-8.075000762939453,-7.5,13.399993896484375,4,0.07112680354588474,-1.0000000000000355,139.5,-1.222227873639951,139.60000610351562,1.7179545365624382,136.10000610351562,0.07112680354588474 3694,2016-11-28,139.39999389648438,141.8000030517578,139.0,141.8000030517578,1288600.0,-0.018309902137433998,1.3333269755288104,-1.0434808568793956,74.38419942542818,71.60777131993943,-3.538790190712831,-7.337722678518844,-5.540263265227566,-5.149681595399386,10.185695043984389,3.0,3.630210713344013,6.164994430541981,-2.5272355952913017,14.857224456375263,1.8188794176253396,10.511109443458622,-5.066311812934714,70.0,-8.827628313008205,4.346115012916645,11,-2.0499954223632812,-5.599998474121094,-5.474994659423828,-4.899993896484375,15.5,0,0.09899572206585194,-1.1481460550334281,142.0,-1.0000000000000355,139.5,-1.222227873639951,139.60000610351562,0.09899572206585194 3695,2016-11-29,138.19999694824222,139.69999694824222,137.5,139.5,1182051.0,-0.008608299862145286,1.588236350091051,0.5416658719410895,68.62742018123554,72.10916996660747,-1.9479213121536532,-5.689075883393116,-4.297578024893397,-3.935494417583328,10.479718562556442,2.199996948242216,4.2224761301863225,4.494997787475626,-4.204059765195012,13.194055340146264,0.14546901114030675,8.844526563810945,-2.41437873836432,33.333252598843686,-42.260180666631456,4.349528776335316,11,-0.8000030517578409,-4.400001525878935,-4.274997711181669,-3.699996948242216,14.999999999999972,1,0.10926198579563473,1.3333269755288104,139.39999389648438,-1.1481460550334281,142.0,-1.0000000000000355,139.5,0.10926198579563473 3696,2016-11-30,138.39999389648438,139.39999389648438,138.0,138.0,2423036.0,0.0014471559526665345,-6.0000762951094835,-0.3076868903834709,65.957431266527,72.95629117426674,-1.4367914305859415,-5.343970507313998,-4.4806964911473415,-4.124784295085476,10.333906674764203,1.399993896484375,4.424711811670107,4.174995040893549,-4.329339178400829,12.679329260187927,-0.07717206875364013,8.427162150540738,-1.4237880630173265,18.367245255756306,-54.43447752450621,4.252167109647187,11,-1.0,-4.599998474121094,-5.974994659423828,-5.149993896484375,14.900009155273438,2,0.0982659443878855,1.588236350091051,138.19999694824222,1.3333269755288104,139.39999389648438,-1.1481460550334281,142.0,0.0982659443878855 3697,2016-12-01,139.0,139.69999694824222,138.10000610351562,138.19999694824222,1074583.0,0.004335304407342644,-2.2000305180438504,2.0000381475546707,70.65216309633597,73.76949353936647,-1.3476494811443445,-5.393539351693704,-5.185455675990795,-4.739226294131896,10.469566045644843,1.599990844726591,4.4260968643567935,4.250001144409168,-4.060424792759534,12.56042708157787,0.09478817582481724,8.40521411299352,-1.5,30.612283029091387,-41.01295090640228,4.1552129685843475,12,-1.600006103515625,-5.200004577636719,-6.625,-5.799999237060547,15.899993896484375,3,0.08489210828602745,-6.0000762951094835,138.39999389648438,1.588236350091051,138.19999694824222,1.3333269755288104,139.39999389648438,0.08489210828602745 3698,2016-12-02,138.10000610351562,139.10000610351562,137.0,139.0,893998.0,-0.006474776233700519,2.818171729782217,-1.1249880791165594,65.94595753771185,73.64584076520443,0.11290337378065374,-3.7817094949547823,-4.312566372697006,-3.892579379616336,10.15557508029479,2.100006103515625,4.571343621083599,2.7750068664550724,-4.711649825932369,10.261663558842514,-0.9683214797386483,6.518335212648793,4.29998779296875,22.916779253146327,-46.0539062664799,3.743328346193722,12,-0.70001220703125,-4.300010681152344,-5.850006103515625,-5.000003814697266,18.699996948242188,4,0.1158580687390185,-2.2000305180438504,139.0,-6.0000762951094835,138.39999389648438,1.588236350091051,138.19999694824222,0.1158580687390185 3699,2016-12-05,139.0,140.69999694824222,138.0,138.0,1268525.0,0.006516972170224067,-4.399993896484432,-1.1111186463666882,63.37210127570488,72.58925456040701,-0.10875119042168535,-4.179271764503483,-5.187856296847713,-4.68634713268483,10.694964957234296,2.699996948242216,4.897564998019874,3.2200004577636605,-3.979006449611404,10.419007365138725,-0.3795029959238718,6.819503911451193,3.291994018554675,54.05409863784224,-10.537536151901456,3.599503453687529,12,0.25,-5.200004577636719,-7.075000762939453,-5.899997711181641,16.300003051757812,0,0.11798556760060697,2.818171729782217,138.10000610351562,-2.2000305180438504,139.0,-6.0000762951094835,138.39999389648438,0.11798556760060697 3700,2016-12-06,140.0,140.19999694824222,138.69999694824222,139.0,1319442.0,0.007194244604316502,1.142866485013537,1.0,71.25748776556676,71.97212954564,-0.5558084096703055,-4.587508905256129,-6.128456448363835,-5.576420990281406,11.263504133365053,1.5,5.1092947403178925,3.6950004577636832,-3.0955438466287433,10.48554476215611,0.29972830556747,7.0902726099598965,2.186154138183582,81.08114795676336,14.038824787888288,3.3952721521962164,12,-0.3000030517578125,-6.200004577636719,-8.325000762939453,-6.899997711181641,16.899993896484375,1,0.10642852783203116,-4.399993896484432,139.0,2.818171729782217,138.10000610351562,-2.2000305180438504,139.0,0.10642852783203116 3701,2016-12-07,140.0,141.0,138.89999389648438,141.0,1123814.0,0.0,3.20001220703125,-1.0,69.81131894401565,70.38149993847713,-0.5510513341244234,-4.05508341486177,-6.067831903680371,-5.494119772397312,11.02767166358223,2.100006103515625,5.297364033037837,3.225000762939459,-3.194011634395906,9.644013160274824,0.015494564271790523,6.434506961607127,2.082431055419903,75.0,8.257100675207596,3.209506198667679,12,-0.3000030517578125,-6.200004577636719,-8.325000762939453,-6.899997711181641,14.600006103515625,2,0.09428569248744423,1.142866485013537,140.0,-4.399993896484432,139.0,2.818171729782217,138.10000610351562,0.09428569248744423 3702,2016-12-08,142.5,142.6999969482422,139.80000305175778,141.0,1445618.0,0.017857142857142794,2.0526349604073606,-1.5,72.57141113281257,69.17549895837094,-2.8840363091370023,-6.070876606417357,-8.538159539026992,-7.89484882592663,12.013523025117854,2.8999938964844034,5.325972830122737,5.2200004577636605,-1.3374722034547801,11.777473118982101,1.9412641271544544,8.498736788372867,-5.5,96.491279731231,30.53140105971913,3.2787363306092168,12,-2.6500015258789062,-8.550003051757812,-10.825000762939453,-9.39999771118164,11.300003051757812,3,0.07578949510005484,3.20001220703125,140.0,1.142866485013537,140.0,-4.399993896484432,139.0,0.07578949510005484 3703,2016-12-09,145.1999969482422,145.60000610351562,141.3000030517578,142.0,1662156.0,0.018947347005208393,1.149993324305251,2.133331298828125,76.2376050647102,69.38143291829115,-5.679654328027965,-8.099255678495922,-11.124917271776866,-10.486850233267091,13.309823049636638,4.3000030517578125,4.987289461944812,7.229997253417963,0.3799951036968139,14.079999403139112,3.8049961785573885,10.654998328278538,-8.08599700927735,94.7367258680437,28.305439943593015,3.425001074860569,12,-3.899993896484375,-9.799995422363281,-13.52499771118164,-12.099994659423828,9.900009155273438,4,0.06680438809995182,2.0526349604073606,142.5,3.20001220703125,140.0,1.142866485013537,140.0,0.06680438809995182 3704,2016-12-12,147.3000030517578,149.5,145.0,145.1999969482422,2779947.0,0.01446285225656152,-2.6,0.6562525331998188,76.92306563699206,70.3031713022641,-7.309911703997756,-9.496916071648513,-13.072052186409906,-12.470343164119555,14.85785766425582,4.5,4.598075706392166,8.575003051757818,1.102421075356915,16.04758502815872,4.838712063557352,12.311294039958284,-9.846562866210945,79.62966364269573,13.13086761408843,3.7362909882004547,12,-4.0500030517578125,-9.950004577636719,-15.625003814697266,-14.200000762939453,8.199996948242188,0,0.06449422812748962,1.149993324305251,145.1999969482422,2.0526349604073606,142.5,3.20001220703125,140.0,0.06449422812748962 3705,2016-12-13,147.10000610351562,147.89999389648438,146.0,147.0,1374549.0,-0.0013577525057614226,1.235311013374024,0.04762181564529958,71.4285714285715,70.9110757647135,-6.386267561278089,-8.745045105816189,-12.808621944090817,-12.15860334431514,16.663234334327115,1.899993896484375,4.060160951514291,7.7400054931640625,-0.3203989704658454,15.80040995679397,3.7098032613491227,11.770207724979002,-8.923772329101581,77.35856118339038,13.686329297675336,4.030202231814948,12,-3.850006103515625,-9.750007629394531,-16.650005340576172,-14.000003814697266,8.29998779296875,1,0.05574436851125464,-2.6,147.3000030517578,1.149993324305251,145.1999969482422,2.0526349604073606,142.5,0.05574436851125464 3706,2016-12-14,148.10000610351562,148.3000030517578,145.1999969482422,146.6999969482422,1393541.0,0.006798096250902219,2.444445386343407,13.999237107110162,73.36958955502378,71.21301203790102,-6.554944093455333,-9.009850958600367,-13.72903720857164,-13.084619150985617,18.53518280910017,3.100006103515625,3.8779210309844814,7.980004882812494,-0.3766761667535832,16.336685932378572,3.8016643580294556,12.158345407595533,-9.244346355566421,85.56706869131465,23.519009769770832,4.178340524783039,12,-4.850006103515625,-10.750007629394531,-17.650005340576172,-15.000003814697266,6.1999969482421875,2,0.05941922640312347,1.235311013374024,147.10000610351562,-2.6,147.3000030517578,1.149993324305251,145.1999969482422,0.05941922640312347 3707,2016-12-15,151.8000030517578,152.10000610351562,146.3000030517578,147.6999969482422,2321880.0,0.02498309787817332,1.468079994805532,2.928556636984883,75.00001946275032,72.21901891846086,-9.217652219396427,-11.894132492835752,-17.2725763475471,-16.69634907636356,20.746977054020615,5.8000030517578125,4.0529506686580135,10.775001525878906,1.4782840729563134,20.0717189788015,6.126642799417624,15.423360252340188,-12.305682888685567,97.22219475013033,37.838418863066174,4.648358726461295,12,-6.75,-10.199996948242188,-21.70000457763672,-19.050003051757812,4.0999908447265625,3,0.018445342526133723,2.444445386343407,148.10000610351562,1.235311013374024,147.10000610351562,-2.6,147.3000030517578,0.018445342526133723 3708,2016-12-16,149.10000610351562,152.5,148.10000610351562,151.60000610351562,1965144.0,-0.017786540803438555,1.0465145987991653,-0.6097551898413832,74.61934320534019,73.46871246619811,-5.356507681990365,-8.487281049574648,-14.418479534114397,-13.911712152527542,23.026098637660635,4.399993896484375,4.299752345072989,7.350004577636724,-2.0973584172778033,16.797367572551252,2.626323080179475,12.073686075093974,-8.597231065207922,54.666748046875,-3.2347643608076595,4.72368149745726,12,-3.5000076293945312,-7.3000030517578125,-18.425006866455078,-16.350006103515625,7.1999969482421875,4,0.0315224463839332,1.468079994805532,151.8000030517578,2.444445386343407,148.10000610351562,1.235311013374024,147.10000610351562,0.0315224463839332 3709,2016-12-19,148.10000610351562,149.60000610351562,147.89999389648438,149.0,1134895.0,-0.006706907840806742,-1.6153665579004202,0.35999755859375,75.38465872322175,73.92728701704868,-3.2742450712121354,-6.771200982542609,-13.337298393092851,-12.825641084367192,25.50826430244495,1.70001220703125,4.427178699352254,5.675004577636713,-3.547825157036641,14.897834312310067,1.0635897103000502,10.286419444973376,-6.397508569038678,39.726136204492775,-20.403913102549367,4.611414867336674,12,-2.4000091552734375,-6.3000030517578125,-17.425006866455078,-15.350006103515625,7.79998779296875,0,0.04726535929449782,1.0465145987991653,149.10000610351562,1.468079994805532,151.8000030517578,2.444445386343407,148.10000610351562,0.04726535929449782 3710,2016-12-20,147.89999389648438,150.0,147.60000610351562,148.60000610351562,1210840.0,-0.0013505212612310302,-2.692332973379032,0.7777966159167203,74.35897435897436,74.4325820631552,-2.0515093440823478,-5.9467283989223745,-13.047083950380966,-12.48715542040668,27.391479733250435,2.399993896484375,4.776639382023944,4.884992980957037,-4.141818349328901,13.911804311242975,0.37158731581408233,9.398398646099992,-5.117746115455134,36.98624410289854,-27.25224886587914,4.513405665142968,12,-1.7499923706054688,-5.499992370605469,-17.224994659423828,-15.149993896484375,7.0,1,0.05138611505849622,-1.6153665579004202,148.10000610351562,1.0465145987991653,149.10000610351562,1.468079994805532,151.8000030517578,0.05138611505849622 3711,2016-12-21,151.6999969482422,152.8000030517578,147.3000030517578,147.5,2080891.0,0.025693057529247998,-1.3913091071932064,-5.999891010550178,77.97356532073374,75.03282141736867,-4.4894474457861975,-9.268976603072701,-16.701197149584402,-16.117198798623804,28.821820016881983,5.5,5.30146049402083,8.079996490478521,-1.5826528232976216,17.742645804254664,3.248671833590464,12.911321147366579,-7.94597394531587,83.0768291766827,13.982361823511681,4.831324656888068,12,-4.649993896484375,-9.149993896484375,-21.0,-18.949996948242188,0.9000091552734375,2,0.024390224276039874,-2.692332973379032,147.89999389648438,-1.6153665579004202,148.10000610351562,1.0465145987991653,149.10000610351562,0.024390224276039874 3712,2016-12-22,150.8000030517578,152.60000610351562,150.39999389648438,151.6999969482422,1071146.0,-0.005932721915554384,-1.5882310702617313,-0.21428441676869475,77.97356532073374,75.22570589026016,-2.5572004488699633,-7.88318356416147,-15.643421018019183,-15.061930140405195,30.137573168398653,2.20001220703125,5.647507901749179,6.615002441406261,-3.3500500806424327,16.580054963454955,1.6324761803819285,11.597528702430594,-5.9604624429717035,63.63636363636363,-10.832509480939429,4.9825262610243435,12,-1.9000015258789062,-8.200004577636719,-20.025005340576172,-18.050003051757812,12.399993896484375,3,0.023209548601923702,-1.3913091071932064,151.6999969482422,-2.692332973379032,147.89999389648438,-1.6153665579004202,148.10000610351562,0.023209548601923702 3713,2016-12-23,152.10000610351562,152.6999969482422,150.6999969482422,150.8000030517578,516090.0,0.008620709717834796,-1.6666395402065002,-1.4444576311417043,78.35498407405598,75.38480793882282,-3.1016818661997263,-8.841005770119523,-16.741492122504553,-16.20710298274264,31.11070549560666,2.0,6.148459668235631,7.410005187988276,-3.0977199804087547,17.917730356385306,2.1561426037897604,12.66386777218679,-6.3052100015729025,87.27278275923295,9.799335125729698,5.253862584198516,12,-3.100006103515625,-9.500007629394531,-21.575008392333984,-19.350006103515625,11.399993896484375,4,0.024983482185941375,-1.5882310702617313,150.8000030517578,-1.3913091071932064,151.6999969482422,-2.692332973379032,147.89999389648438,0.024983482185941375 3714,2016-12-27,153.1999969482422,154.39999389648438,152.1999969482422,152.1999969482422,439135.0,0.0072320236724903175,-3.399993896484375,0.7692289634611548,78.4482730271271,76.16477478310678,-3.6618260293180924,-9.332613642840272,-17.590367709825045,-17.145892170410832,32.448914060250864,2.29998779296875,6.46231210396266,7.819995880126953,-3.0318506571225043,18.67184241737641,2.3940726115022244,13.245919148751682,-6.564576012321652,83.09861273788161,5.830293823413115,5.42592326862473,12,-3.4000015258789062,-9.800003051757812,-22.52499771118164,-20.449996948242188,14.100006103515625,1,0.020235027188433508,-1.6666395402065002,152.10000610351562,-1.5882310702617313,150.8000030517578,-1.3913091071932064,151.6999969482422,0.020235027188433508 3715,2016-12-28,153.3000030517578,154.39999389648438,152.8000030517578,152.89999389648438,703477.0,0.0006527813675440974,-4.333384196739655,0.4000091552734375,78.54077534284792,76.7393509817539,-3.1177380878081635,-8.688843747762917,-17.41680006310051,-17.17508780287244,34.499541817428614,1.5999908447265625,6.459768192016639,7.165001678466808,-3.684647222631753,18.01465057956537,1.7401772279175134,12.589826129016103,-5.57754190135833,84.5071512233911,6.664729187929538,5.424824450549285,12,-2.9500045776367188,-9.900009155273438,-22.600006103515625,-20.550003051757812,14.0,2,0.016960148682115372,-3.399993896484375,153.1999969482422,-1.6666395402065002,152.10000610351562,-1.5882310702617313,150.8000030517578,0.016960148682115372 3716,2016-12-29,152.0,153.10000610351562,151.60000610351562,152.8000030517578,409422.0,-0.008480124108796616,1.1428431297751522,-1.9999618539004387,71.49320673375009,76.34970512297609,-1.3481113765902535,-6.659138786679705,-15.820450990949809,-15.796744516104951,36.419553267855456,1.6999969482421875,6.256897882319635,5.1849983215332145,-5.322798743308823,15.692795386375252,-0.0689002108878185,10.438896853954247,-3.3426842651486197,40.000152587890625,-34.017535255254884,5.253898532421019,12,-1.1500015258789062,-6.75,-19.075000762939453,-19.25,13.899993896484375,3,0.01907890721371297,-4.333384196739655,153.3000030517578,-3.399993896484375,153.1999969482422,-1.6666395402065002,152.10000610351562,0.01907890721371297 3717,2016-12-30,150.8000030517578,152.8000030517578,150.3000030517578,151.8000030517578,970483.0,-0.007894716764751286,-1.5,1.2499952316466079,63.592243796859655,75.12447185536713,-0.34071127685393776,-4.77458379684083,-14.322270604008963,-14.526186743355765,38.10380373503125,2.5,6.28797042105856,3.3950012207031364,-6.5766377946576995,13.366640236063972,-1.5908182869772816,8.380820728383554,-1.3387123742778044,12.19514918290863,-56.75615772119293,4.985819507680411,12,0.04999542236328125,-5.100006103515625,-16.674999237060547,-18.050003051757812,17.0,4,0.011936359518109674,1.1428431297751522,152.0,-4.333384196739655,153.3000030517578,-3.399993896484375,153.1999969482422,0.011936359518109674 3718,2017-01-02,154.10000610351562,155.39999389648438,151.0,151.39999389648438,1080507.0,0.021883308918934086,-1.5142822265625,-2.70001220703125,65.59633509136023,74.03688034071587,-3.1926147919696746,-7.182708102174445,-17.315057906701725,-17.735723266421758,40.54499988963812,4.5999908447265625,6.280220818616215,5.8950042724609375,-3.4830177815805996,15.273026326502475,1.205993245440169,10.584015299481706,-3.9472969753749965,74.50999751670241,6.624009459575575,4.689011027020765,1,-2.7500076293945312,-7.9000091552734375,-19.625003814697266,-21.100006103515625,10.5,0,0.05905250152043284,-1.5,150.8000030517578,1.1428431297751522,152.0,-4.333384196739655,153.3000030517578,0.05905250152043284 3719,2017-01-03,155.39999389648438,155.89999389648438,154.10000610351562,154.5,993692.0,0.008436000918101705,-1.117655506687012,0.3333295657481294,68.1222489195575,73.34391084744733,-3.741679970124892,-7.579666389061913,-18.263823409251927,-18.959120641790008,42.6345919239597,1.79998779296875,5.960749210435097,6.374992370605469,-2.4667450859494977,15.216729827160435,1.9541236423279713,10.795861098882966,-5.0999908447265625,91.07141397434884,23.37637958271526,4.420868728277489,1,-3.7999954223632812,-8.949996948242188,-19.824996948242188,-21.599998474121094,9.5,1,0.05212359344692907,-1.5142822265625,154.10000610351562,-1.5,150.8000030517578,1.1428431297751522,152.0,0.05212359344692907 3720,2017-01-04,154.89999389648438,156.6999969482422,154.10000610351562,155.5,803718.0,-0.003217503343874384,-1.363647713243352,-0.6666779695500322,65.17854831656001,71.92224229142803,-2.3963051296392166,-6.225337873810702,-17.237084650650047,-18.373483183373025,44.88779677660328,2.5999908447265625,5.842787820682304,5.129992675781239,-2.991478773050204,13.251464124612681,1.069256951365503,9.190728400196974,-3.899993896484375,71.87492549412298,6.174529394575131,4.060735724415728,1,-1.399993896484375,-8.049995422363281,-19.324996948242188,-21.099998474121094,10.900009155273438,2,0.0800517084820549,-1.117655506687012,155.39999389648438,-1.5142822265625,154.10000610351562,-1.5,150.8000030517578,0.0800517084820549 3721,2017-01-05,153.1999969482422,155.0,152.89999389648438,154.89999389648438,484783.0,-0.010974803197076,1.210522088998466,2.8332994252581254,53.43135861605733,69.19533043535287,-0.5153518022034973,-3.674098676840572,-15.04825726886395,-16.56333365787043,46.78307085337548,2.100006103515625,5.768480225687,2.7699958801269418,-4.049509715690789,9.589501475944672,-0.6397569177819378,6.179748678035821,-1.05999755859375,45.31244784588608,-15.723158674785942,3.409752797908867,1,0.3000030517578125,-6.349998474121094,-17.60000228881836,-19.400001525878906,13.100006103515625,3,0.09203659519836171,-1.363647713243352,154.89999389648438,-1.117655506687012,155.39999389648438,-1.5142822265625,154.10000610351562,0.09203659519836171 3722,2017-01-09,153.3000030517578,154.89999389648438,152.3000030517578,153.89999389648438,1335971.0,0.0006527813675440974,1.0,0.3529364245900315,61.79774221394704,67.35563689534075,-0.24969774669435196,-3.08150020814864,-14.612730324600875,-16.578631466892375,48.16473056295507,2.5999908447265625,5.765526556562804,2.3300018310546875,-3.481454365912242,8.141458028021617,-0.5757262674287915,5.2357299295381665,3.399993896484375,40.350952336336015,-20.60253098164811,2.905728098483468,1,0.1999969482421875,-6.450004577636719,-17.700008392333984,-19.50000762939453,11.800003051757812,0,0.08219171946443149,1.210522088998466,153.1999969482422,-1.363647713243352,154.89999389648438,-1.117655506687012,155.39999389648438,0.08219171946443149 3723,2017-01-10,154.89999389648438,156.5,153.5,153.60000610351562,1219552.0,0.010436991603883783,-3.0,-2.166679382518247,68.47823382775144,66.2478547620768,-1.5765307900104233,-4.12923973143171,-15.766834766491343,-18.069379836686835,49.00536451198472,3.1999969482421875,5.332318748625539,3.444992828369152,-1.9425025559580718,8.832488212696376,0.7512451362055401,6.138740520532764,1.7120031738281227,59.090782985039425,-4.359951352110713,2.6937476921636057,1,-1.399993896484375,-8.049995422363281,-19.299999237060547,-21.099998474121094,10.100006103515625,1,0.0832795975698628,1.0,153.3000030517578,1.210522088998466,153.1999969482422,-1.363647713243352,154.89999389648438,0.0832795975698628 3724,2017-01-11,156.8000030517578,158.0,155.0,156.8000030517578,1447740.0,0.012266037638085203,1.500006357844945,0.0,72.13933634106218,65.53658376187838,-3.254412529070237,-5.566434813137278,-17.160672102601637,-19.830425044248557,49.21552262302003,3.100006103515625,5.015851567938853,4.870001983642567,-0.6486132820485011,10.388617249333635,2.1106943507970186,7.629309616488115,-4.5,78.94741068918901,11.647229684693599,2.7593076328455384,1,-2.6500015258789062,-8.800003051757812,-21.200008392333984,-23.00000762939453,8.300003051757812,2,0.04974491645375245,-3.0,154.89999389648438,1.0,153.3000030517578,1.210522088998466,153.1999969482422,0.04974491645375245 3725,2017-01-12,155.3000030517578,157.5,154.89999389648438,157.5,1206324.0,-0.009566326344425335,1.3636451910472398,-100.0,60.112383630222716,64.27204786148646,-1.6102082980373496,-3.6054675369662164,-15.129256326986905,-18.23070703136196,49.418116215493264,2.600006103515625,4.544649693105725,2.9600021362304574,-2.257939747915799,8.177944020376714,0.3510311941573434,5.568973078303571,-2.886000061035162,52.631607126126,-12.149428158180996,2.608970942073127,1,-1.1500015258789062,-6.950004577636719,-18.775005340576172,-21.50000762939453,7.899993896484375,3,0.061815780142175036,1.500006357844945,156.8000030517578,-3.0,154.89999389648438,1.0,153.3000030517578,0.061815780142175036 3726,2017-01-13,156.89999389648438,156.89999389648438,155.3000030517578,155.89999389648438,566362.0,0.010302580896880853,2.199981689453125,-0.4545460850748029,66.48647534053933,64.59362914411753,-2.7290259895621602,-4.7562371350397825,-16.142492285328558,-19.714276875499024,50.0247614156472,1.5999908447265625,4.015903411500517,4.119993591308599,-1.0766014250202147,9.316588607637414,1.5216960831442066,6.718291099472992,-4.374270965576187,80.70163697447498,15.124126052122236,2.598297508164403,1,-2.399993896484375,-8.449996948242188,-20.14999771118164,-23.099998474121094,7.5,4,0.05672408860095479,1.3636451910472398,155.3000030517578,1.500006357844945,156.8000030517578,-3.0,154.89999389648438,0.05672408860095479 3727,2017-01-16,154.60000610351562,157.1999969482422,154.60000610351562,155.39999389648438,987660.0,-0.014658941252006508,-5.5000762951094835,-0.79998779296875,56.410266442349084,63.57295484978295,0.18626636824018306,-2.3565459509911477,-13.286497010939001,-17.29089994002308,49.83908573312835,2.5999908447265625,3.4037529116752125,1.6800056457519474,-3.55614148161942,6.916152773123315,-0.9380679179337221,4.298079209437617,-1.9647976312255935,24.444580078125,-36.802830371708566,2.618073563685677,1,0.5499954223632812,-5.700004577636719,-17.85000991821289,-20.800010681152344,10.399993896484375,0,0.07567914932945219,2.199981689453125,156.89999389648438,1.3636451910472398,155.3000030517578,1.500006357844945,156.8000030517578,0.07567914932945219 3728,2017-01-17,153.8000030517578,155.0,152.8000030517578,155.0,1819266.0,-0.0051746637786168614,2.6666709052299633,1.5000190737773709,51.56251738470463,61.73298467924374,1.0496171754797388,-1.2504903256376565,-11.867066814033478,-16.390067583270678,49.2401882553443,2.1999969482421875,3.0963085298615454,0.6450027465820369,-4.28203166936828,5.572037162532354,-1.8185144613931357,3.1085199545572095,-1.0574987489135879,19.23078051686244,-37.631115393702586,2.4635172079751593,1,1.3499984741210938,-4.150001525878906,-16.900005340576172,-19.850006103515625,10.099990844726562,1,0.07347205999700179,-5.5000762951094835,154.60000610351562,2.199981689453125,156.89999389648438,1.3636451910472398,155.3000030517578,0.07347205999700179 3729,2017-01-18,155.10000610351562,155.39999389648438,153.39999389648438,154.3000030517578,1273212.0,0.00845255543538781,1.8571864543482763,-0.6666709052299633,54.41177680556917,60.5366767335781,-0.3323660263732222,-2.1072204479842753,-12.626150317768946,-17.575868043344144,48.746698458323664,2.0,3.167165683364857,1.5950057983398551,-2.784119440492958,5.974131037172668,-0.5945568210765373,3.7845684177562475,-2.3000030517578125,48.93626691859917,-4.245745499713657,2.1895626194164057,1,0.04999542236328125,-3.600006103515625,-16.750003814697266,-19.70000457763672,8.5,2,0.06382974537007424,2.6666709052299633,153.8000030517578,-5.5000762951094835,154.60000610351562,2.199981689453125,156.89999389648438,0.06382974537007424 3730,2017-01-19,155.5,157.0,154.8000030517578,155.89999389648438,1223800.0,0.002578941848766947,-1.4444576311417043,-0.4999904632932156,58.974373019288706,61.15256722282602,-0.7133107624058255,-2.0117930761640537,-12.456529141229396,-17.827836510766076,48.30424891558869,2.1999969482421875,2.9399235592548507,1.6149993896484318,-1.9616920284015862,5.19169080769845,-0.17334631937657718,3.403345098673441,-2.6999969482421875,61.36365212687007,6.245127256866219,1.7883457090250094,1,-0.34999847412109375,-3.9000015258789062,-15.200000762939453,-18.150001525878906,7.399993896484375,3,0.061736373656049004,1.8571864543482763,155.10000610351562,2.6666709052299633,153.8000030517578,-5.5000762951094835,154.60000610351562,0.061736373656049004 3731,2017-01-20,155.39999389648438,156.10000610351562,154.5,155.1999969482422,1096351.0,-0.000643126067624622,-1.0000190735954682,-0.5,62.499989633962784,61.230594713938885,-0.29996091249512347,-1.7079471960246337,-11.811787725458032,-17.550142808981235,47.32888769107697,1.600006103515625,2.5090451613702953,1.3299934387206918,-2.1523497502534212,4.812336627694805,-0.41117815576637895,3.0711650332077625,-2.4959909057617153,59.090782985039425,-1.3970623154999657,1.7411715944870612,1,7.62939453125e-06,-3.7999954223632812,-15.099994659423828,-18.04999542236328,6.9000091552734375,4,0.050193071802522526,-1.4444576311417043,155.5,1.8571864543482763,155.10000610351562,2.6666709052299633,153.8000030517578,0.050193071802522526 3732,2017-01-23,154.3000030517578,155.60000610351562,153.89999389648438,155.0,941165.0,-0.007078448442277896,-1.266659885051625,-3.5000381475547417,50.61727581071903,59.24604382315751,1.0692392836520241,-0.35025868758987144,-10.2266401605508,-16.26587988411555,46.186415744098866,1.70001220703125,2.16438170083228,0.05500259399414631,-3.0687404396278737,3.1787456276161663,-1.5068689228168637,1.6168741108051563,-1.2940801208495998,35.7143116646261,-22.049726610910845,1.5618715168110084,1,1.0999984741210938,-2.1500015258789062,-14.000003814697266,-16.95000457763672,9.099990844726562,0,0.06545684150983888,-1.0000190735954682,155.39999389648438,-1.4444576311417043,155.5,1.8571864543482763,155.10000610351562,0.06545684150983888 3733,2017-01-24,155.89999389648438,156.0,153.3000030517578,154.10000610351562,1269220.0,0.010369350700465407,1.6999969482421875,-2.571422343324251,51.51515431750547,56.954468042762315,-0.4179344114461969,-1.7401875836529257,-11.280641450002491,-17.695971305214783,44.85294839211127,2.6999969482421875,2.3223568678437516,1.46499404907226,-1.5704255337030304,4.50041363184755,-0.05271574231537102,2.982703840459891,-2.7941894241943146,70.27008078916872,16.028548564946504,1.5177097913876392,1,-0.7499923706054688,-3.2499923706054688,-12.574989318847656,-17.24999237060547,10.100006103515625,1,0.05837079191650196,-1.266659885051625,154.3000030517578,-1.0000190735954682,155.39999389648438,-1.4444576311417043,155.5,0.05837079191650196 3734,2017-01-25,156.3000030517578,156.39999389648438,155.1999969482422,155.89999389648438,1408026.0,0.0025658060996400778,3.0000508634063223,0.2222288155708521,54.26832615518022,56.305128323313156,-1.001662822373504,-1.9985087293602533,-11.144546222060967,-17.933207349649365,43.228412034348835,1.1999969482421875,2.3278183234669996,1.7100028991699219,-1.3760581264495784,4.796063924789422,0.16697238636018596,3.253033411979658,-3.09631466891355,81.08114795676397,27.86926466141071,1.5430305128097452,1,-1.3000030517578125,-3.6500015258789062,-12.60000228881836,-17.45000457763672,9.0,2,0.0486243806547455,1.6999969482421875,155.89999389648438,-1.266659885051625,154.3000030517578,-1.0000190735954682,155.39999389648438,0.0486243806547455 3735,2017-01-26,155.89999389648438,157.3000030517578,154.60000610351562,156.3000030517578,2337607.0,-0.0025592395870970286,1.2499888738420848,-1.0,58.94039266648006,55.46667469286212,-0.5672467023889851,-1.469046326242733,-10.27295084190581,-17.35992141347367,41.613427305478425,2.6999969482421875,2.047964178333757,1.1799942016601506,-1.896295893997376,4.256284297317677,-0.3581508461685985,2.7181392494888996,-2.600379281296995,64.99977111816406,10.34299385174171,1.5381450478287608,1,-0.8499908447265625,-3.2499923706054688,-12.149993896484375,-17.04999542236328,7.8000030517578125,3,0.04939071525649941,3.0000508634063223,156.3000030517578,1.6999969482421875,155.89999389648438,-1.266659885051625,154.3000030517578,0.04939071525649941 3736,2017-01-27,154.89999389648438,155.8000030517578,152.5,154.5,1529123.0,-0.006414368435857631,1.999986128450548,-0.9999618539004387,54.99997615811935,55.30997577239215,0.1332289045029995,-0.25365127834788836,-8.754904736370804,-16.192297256012296,40.212301016199845,3.399993896484375,1.451281676678434,0.034994506835943184,-2.7622001373463263,2.8321891510182127,-1.3636028152552058,1.4335918289270921,3.100006103515625,49.999841054381655,-6.1994012993522745,1.3985973220911396,1,7.62939453125e-06,-2.2499923706054688,-10.624992370605469,-16.04999542236328,8.0,4,0.05164622540492925,1.2499888738420848,155.89999389648438,3.0000508634063223,156.3000030517578,1.6999969482421875,155.89999389648438,0.05164622540492925 3737,2017-01-30,152.60000610351562,154.10000610351562,152.60000610351562,153.0,1328624.0,-0.014848210998031242,-6.500114442664225,-1.0,43.11380145278451,54.37122955773437,2.368784900167526,2.3063502744515176,-5.978706343762525,-13.749131636547673,39.44056161898594,2.29998779296875,1.214089460601599,-2.3549934387206974,-4.676944239581957,-0.03304263785943817,-3.515968839151327,-1.1940180382900678,5.289993896484361,2.083459165281191,-51.529664750049015,1.1609754004306359,1,2.2999954223632812,1.5499954223632812,-7.8000030517578125,-13.600006103515625,12.699996948242188,0,0.06356485295067582,1.999986128450548,154.89999389648438,1.2499888738420848,155.89999389648438,3.0000508634063223,156.3000030517578,0.06356485295067582 3738,2017-01-31,163.1999969482422,165.6999969482422,160.0,160.1999969482422,7290925.0,0.06946258467077704,-2.3529454003644164,-7.500114442664225,62.59843134616355,55.28085784002263,-7.5517392301647135,-7.98640378335503,-15.998509762294077,-24.11411173912643,39.03142953925461,13.099990844726562,0.9478837368137647,7.789997863769543,3.468256243499326,12.11173948403976,5.629127053634448,9.950868673904637,-10.699996948242188,81.0606016819351,29.385888248160818,2.1608708101351026,1,-4.099998474121094,-5.1999969482421875,-17.449996948242188,-24.199996948242188,1.6999969482421875,1,0.0012254715194977006,-6.500114442664225,152.60000610351562,1.999986128450548,154.89999389648438,1.2499888738420848,155.89999389648438,0.0012254715194977006 3739,2017-02-01,163.5,165.5,162.3000030517578,164.39999389648438,3143999.0,0.0018382540279884285,1.0645100953918547,-0.2999979654947917,66.94216595658554,56.16616816638894,-7.30287193009292,-8.061792827269329,-15.702877118298943,-24.166990095794176,38.508970707707114,3.1999969482421875,1.0978212973413406,7.685000610351551,2.0489250763355074,13.321076144367595,4.8669628433435435,10.503038377359559,-10.899993896484375,83.3333525994856,30.466893991914503,2.818037767008016,2,-4.400001525878906,-5.5,-17.700000762939453,-24.5,0.3000030517578125,2,0.015290519877675823,-2.3529454003644164,163.1999969482422,-6.500114442664225,152.60000610351562,1.999986128450548,154.89999389648438,0.015290519877675823 3740,2017-02-02,167.3000030517578,168.10000610351562,163.5,163.5,2544696.0,0.02324160887925264,-1.4210538996213413,-4.222254247058425,69.69700297488829,56.96583631538066,-10.340425145370261,-11.47343573149351,-18.89916427074934,-27.73518063318852,37.94098883464895,4.600006103515625,1.5631238325880474,10.865003204345697,3.2663126941258724,18.463693714565522,7.065657949235799,14.664348459455596,-14.437997131347657,94.87177731566705,43.64563783852734,3.799345255109906,2,-7.0,-8.099998474121094,-20.700008392333984,-27.50000762939453,-4.3000030517578125,3,-0.011954572405962538,1.0645100953918547,163.5,-2.3529454003644164,163.1999969482422,-6.500114442664225,152.60000610351562,-0.011954572405962538 3741,2017-02-03,167.3000030517578,168.10000610351562,166.3000030517578,167.1999969482422,1755212.0,0.0,1.1176354432197608,0.02631737452667676,76.34855139586315,59.82486693595223,-9.47085278698384,-10.922962930459676,-18.395833781256556,-27.505804905739325,37.98507149166041,1.8000030517578125,1.913192553027784,10.16000289916991,1.3114763462423866,19.008529452097434,5.735739622706149,14.584266175633672,-13.828477124023436,94.83868998865927,38.56321575147585,4.424263276463767,2,-7.0,-8.099998474121094,-20.425006866455078,-27.50000762939453,-4.100006103515625,4,-0.021518266813192355,-1.4210538996213413,167.3000030517578,1.0645100953918547,163.5,-2.3529454003644164,163.1999969482422,-0.021518266813192355 3742,2017-02-06,165.89999389648438,168.10000610351562,165.1999969482422,166.6999969482422,1187176.0,-0.008368255407863456,-1.6363756164212542,-7.999542264266097,74.49391161885887,62.37806219165817,-6.987112548885932,-8.991598221020212,-16.495160791974058,-25.90777963204033,38.1683108585497,2.9000091552734375,2.14200157106697,8.129994201660168,-1.3397574145369617,17.599745817857297,3.395118393561603,12.864870009758732,-11.843328761718737,72.8393759348356,11.387329275349693,4.734875808098559,2,-5.5999908447265625,-6.699989318847656,-17.849994659423828,-26.099998474121094,-4.0999908447265625,0,-0.018083183305430905,1.1176354432197608,167.3000030517578,-1.4210538996213413,167.3000030517578,1.0645100953918547,163.5,-0.018083183305430905 3743,2017-02-07,167.8000030517578,167.89999389648438,165.1999969482422,165.3000030517578,1129894.0,0.011452737945602198,1.0000113028833655,-3.1249880791165197,75.09880517061798,64.69255986004015,-7.846758478762496,-10.409309553613468,-17.94270003991545,-27.58234357320248,38.01433003098042,2.6999969482421875,2.4048294303383386,9.385002899169933,-0.9769259163142578,19.746931714654124,4.204038491427838,14.565967306912029,-13.181604278242162,94.82753631195263,30.47901942650978,5.180964407742103,2,-7.5,-8.25,-19.525005340576172,-28.00000762939453,-3.6999969482421875,1,-0.014898688644414793,-1.6363756164212542,165.89999389648438,1.1176354432197608,167.3000030517578,-1.4210538996213413,167.3000030517578,-0.014898688644414793 3744,2017-02-08,164.60000610351562,168.8000030517578,164.1999969482422,167.8000030517578,1778548.0,-0.01907030327797521,-1.2999942779759293,-1.279998779296875,66.1921781617996,65.49831380396454,-3.7387622794146296,-6.951395830051979,-14.234269687521476,-24.206751582426136,37.38981480969225,4.600006103515625,3.007965996097994,5.795005798339844,-4.8930055108299655,16.483017107509653,0.4510001437549249,11.139011452924763,-9.442343036799969,20.754820191109026,-42.15485453547145,5.344005654584909,2,-3.9500045776367188,-4.0500030517578125,-15.825008392333984,-24.300010681152344,0.0999908447265625,2,0.0018225260136386368,1.0000113028833655,167.8000030517578,-1.6363756164212542,165.89999389648438,1.1176354432197608,167.3000030517578,0.0018225260136386368 3745,2017-02-09,164.89999389648438,166.39999389648438,164.5,165.60000610351562,1308435.0,0.0018225260136386368,-1.5333251953125,0.21875402331735927,66.78445953669336,66.80770084602833,-2.9366650103988263,-6.846314492660582,-13.973169989648397,-24.26374864803671,36.785764176941875,1.899993896484375,3.547126176412121,5.614994049072266,-5.270684444001148,16.50067254214568,0.17215480253557303,11.057833295608958,-8.923790430666202,15.217304770687242,-46.18535658986908,5.4428392465367015,2,-4.199989318847656,-4.3499908447265625,-15.874996185302734,-24.349998474121094,-0.29998779296875,3,-0.006670654247671326,-1.2999942779759293,164.60000610351562,1.0000113028833655,167.8000030517578,-1.6363756164212542,165.89999389648438,-0.006670654247671326 3746,2017-02-10,165.8000030517578,166.39999389648438,164.3000030517578,164.89999389648438,1199911.0,0.005457908966560732,1.0,-1.2857049437614438,70.46262900733181,69.84645946320023,-2.377977627641883,-7.426110647553969,-14.296512546306076,-24.927437013158226,36.11451057354342,2.0999908447265625,4.086711047536824,6.07000274658202,-5.128324077947525,17.268329571111565,0.47083933431724745,11.669166158846792,-9.05437161078325,34.78269522931276,-28.635496755931023,5.599163412264777,2,-1.4000015258789062,-5.25,-15.625003814697266,-24.850006103515625,-0.8000030517578125,4,-0.016887834741979635,-1.5333251953125,164.89999389648438,-1.2999942779759293,164.60000610351562,1.0000113028833655,167.8000030517578,-0.016887834741979635 3747,2017-02-13,166.3000030517578,167.1999969482422,165.5,165.8000030517578,937666.0,0.0030156814885216043,-2.0908863920099874,0.5555499042096875,69.25926532928165,70.58655212799114,-0.816084483119397,-7.383172669102407,-14.221489237381945,-25.24967816695147,35.86991304347838,1.6999969482421875,4.658742511190866,5.985002899169928,-5.306965243850897,17.276971042190752,0.3390188276595154,11.63098697068034,-8.831109314136256,45.6522460244273,-16.201138427553843,5.645984071510418,2,-0.75,-5.75,-16.125003814697266,-25.350006103515625,-2.0,0,-0.018641046582246967,1.0,165.8000030517578,-1.5333251953125,164.89999389648438,-1.2999942779759293,164.60000610351562,-0.018641046582246967 3748,2017-02-14,165.10000610351562,166.5,164.8000030517578,166.1999969482422,867160.0,-0.007215856441498136,1.0,-2.199981689453125,65.8273418808157,70.46268278623893,0.7618932041764026,-5.579252852858758,-12.419543382398274,-23.832387588149913,36.45714442955108,1.6999969482421875,5.42918320733358,4.220005798339855,-6.827567670477407,15.267579267157117,-1.3037809360687902,9.7437925327485,-6.951245807045893,19.56539045862552,-38.20940877484483,5.523786734408635,2,1.0499954223632812,-4.450004577636719,-14.925006866455078,-24.150009155273438,-2.0,1,-0.01998790387499294,-2.0908863920099874,166.3000030517578,1.0,165.8000030517578,-1.5333251953125,164.89999389648438,-0.01998790387499294 3749,2017-02-15,165.0,166.0,163.6999969482422,165.8000030517578,1116101.0,-0.0006057304652848927,2.8333481683048714,0.7272815547448294,66.54546564275569,70.11251197155752,1.2259747799099046,-4.9535043971987704,-11.735353501552794,-23.492706034766798,36.77274666144411,2.3000030517578125,6.72554226747647,3.625,-7.217389991082598,14.467389991082598,-1.796194995541299,9.046194995541299,-6.212165138212981,37.1429443359375,-18.9034165952757,5.421194995541299,2,1.25,-4.349998474121094,-14.825000762939453,-24.050003051757812,1.1999969482421875,2,-0.005454508463541674,1.0,165.10000610351562,-2.0908863920099874,166.3000030517578,1.0,165.8000030517578,-0.005454508463541674 3750,2017-02-16,165.10000610351562,165.5,163.89999389648438,164.8000030517578,959497.0,0.0006060975970643145,1.9091262189793172,-0.3750023841766961,69.17295087703599,69.31522302502118,0.8728727279138013,-4.529664309057864,-11.270207065188629,-23.338844969919364,36.68226319900092,1.600006103515625,6.76869301063752,3.2450057983398324,-7.349429563538308,13.839441160217973,-2.052211882599238,8.542223479278903,-5.711441150330359,40.00026157924107,-16.11650071800858,5.297217680939065,2,1.149993896484375,-4.450004577636719,-14.025005340576172,-23.50000762939453,1.0999908447265625,3,-0.0024228294396466676,2.8333481683048714,165.0,1.0,165.10000610351562,-2.0908863920099874,166.3000030517578,-0.0024228294396466676 3751,2017-02-17,163.1999969482422,165.0,162.10000610351562,164.8000030517578,1433059.0,-0.011508231889962195,1.899993896484375,-5.333299425258125,70.22896895538557,68.84134050685748,2.3804659373937227,-2.1242479991365713,-8.815471421322599,-21.193439797196845,36.44356471045964,3.0,6.643588631939139,0.9549964904785213,-9.204258495457992,11.114251476415035,-4.1246310024897355,6.034623983446778,-3.246745709142573,21.568486654519454,-39.673630883319504,5.0796274929682586,2,2.2500076293945312,-2.5499954223632812,-11.949996948242188,-21.599998474121094,-0.0999908447265625,4,0.008578487631451637,1.9091262189793172,165.10000610351562,2.8333481683048714,165.0,1.0,165.10000610351562,0.008578487631451637 3752,2017-02-20,164.39999389648438,165.0,163.10000610351562,163.89999389648438,906838.0,0.007352922614470181,1.2352708864395219,-0.31249880791165197,53.571412352510016,66.44940797151216,1.056410737206619,-2.665440880246024,-9.515955355831125,-22.168909224196454,36.51974621955437,1.899993896484375,6.111810457652098,1.649993896484375,-7.827627569123052,11.127615362091802,-3.088816836319353,6.388804629288103,-3.9159375486252657,52.27252235068908,-6.195723163151278,4.738810732803715,2,1.0500106811523438,-3.7499923706054688,-12.924995422363281,-22.79999542236328,1.8000030517578125,0,0.003649672298001505,1.899993896484375,163.1999969482422,1.9091262189793172,165.10000610351562,2.8333481683048714,165.0,0.003649672298001505 3753,2017-02-21,165.0,165.10000610351562,164.0,164.10000610351562,1981929.0,0.003649672298001505,1.0,1.79998779296875,54.38595551938665,65.1376054556885,0.01950672587901181,-2.6864791007264444,-9.686219734590281,-22.513071817095437,36.93601526174547,1.100006103515625,5.414251524560058,1.794999694824213,-7.157149437240804,10.74714882688923,-2.6810748712082955,6.271074260856722,-4.016986849906971,74.35893423060371,18.249601765519998,4.476074566032514,2,-0.34999847412109375,-4.349998474121094,-12.974998474121094,-23.400001525878906,2.1999969482421875,1,-0.004242405746922362,1.2352708864395219,164.39999389648438,1.899993896484375,163.1999969482422,1.9091262189793172,165.10000610351562,-0.004242405746922362 3754,2017-02-22,163.89999389648438,165.6999969482422,163.39999389648438,165.0,979409.0,-0.006666703657670414,-1.1904727304433755,-1.2222372927333762,38.194445180302225,61.96093719386726,1.1284413908194324,-1.0412949891026528,-8.22809356099242,-21.154634548908547,37.14265601005619,2.3000030517578125,4.795751484418133,0.31499404907225426,-8.02748649675604,8.657474594900549,-3.8562462238419073,4.486234321986416,-2.4479613522914576,49.99978807183517,-1.1565224983610065,4.171240272914153,2,0.7500076293945312,-3.2499923706054688,-11.499992370605469,-22.29999542236328,4.5,2,-0.004880950718485155,1.0,165.0,1.2352708864395219,164.39999389648438,1.899993896484375,163.1999969482422,-0.004880950718485155 3755,2017-02-23,163.60000610351562,164.89999389648438,163.60000610351562,164.0,748349.0,-0.0018303099703482761,-5.500038147554742,0.3636287973366625,37.41499988062875,58.28897840201135,1.368551237322663,-0.14215210796635347,-7.559640436407591,-20.640044182935583,37.081556854839505,1.29998779296875,3.9465116356872443,-0.3699943542480355,-7.8892617065167485,7.1492729980206775,-4.129628030382406,3.389639321886335,-1.707095328868803,41.66677263074908,-3.800261530420812,3.75963367613436,2,1.0499954223632812,-2.9500045776367188,-10.275005340576172,-22.00000762939453,5.5,3,0.015892363983663005,-1.1904727304433755,163.89999389648438,1.0,165.0,1.2352708864395219,164.39999389648438,0.015892363983663005 3756,2017-02-24,162.89999389648438,164.1999969482422,161.39999389648438,164.10000610351562,875354.0,-0.004278803061830705,3.0000217983651227,3.0000762951094835,39.28573764095275,54.958586436641475,1.8036048114747132,1.2521272785797066,-6.523938064922049,-19.725724683339365,37.7640196678892,2.8000030517578125,3.504544677060153,-1.4700065612792912,-7.697990221050361,4.757977098491779,-4.583998391164812,1.6439852686062295,5.9000091552734375,34.8836961728855,-6.8267629491862465,3.113991829885528,2,1.0500030517578125,-2.2499923706054688,-9.524993896484375,-21.29999542236328,4.5,4,0.02025784638061312,-5.500038147554742,163.60000610351562,-1.1904727304433755,163.89999389648438,1.0,165.0,0.02025784638061312 3757,2017-02-27,162.3000030517578,163.89999389648438,161.60000610351562,163.1999969482422,951208.0,-0.0036831851885017475,1.0,0.749987284471797,28.34647750592329,50.794045950542326,1.9853016640735177,2.757453803239855,-5.7075880074661995,-18.896772624856283,38.48336361937881,2.29998779296875,2.976746893274452,-2.55499725341798,-5.6428199350372665,0.5328254282013063,-4.098908594227623,-1.011085912608337,6.3519998168945335,20.930430616915952,-13.480226950688607,1.5439113408096379,2,1.399993896484375,-1.6500015258789062,-8.800003051757812,-20.70000457763672,5.0999908447265625,0,0.004929162271812615,3.0000217983651227,162.89999389648438,-5.500038147554742,163.60000610351562,-1.1904727304433755,163.89999389648438,0.004929162271812615 3758,2017-02-28,163.39999389648438,164.0,162.3000030517578,162.6999969482422,1223670.0,0.00677751585978581,-1.2666856555751096,-0.777779661591672,44.339568320468935,48.326724025843795,0.6915255998343355,1.7636370561638728,-6.486934502883429,-19.746307635557173,36.62216216795361,1.6999969482421875,2.250222887921012,-1.4650062561035213,-4.531483402902381,1.6014708906953388,-2.998244829502937,0.06823231729589452,5.106968792724615,46.51159489718067,9.945044442154497,1.533238573399423,2,0.15000152587890625,-2.7499923706054688,-9.624992370605469,-21.79999542236328,8.600006103515625,1,0.01713588222978535,1.0,162.3000030517578,3.0000217983651227,162.89999389648438,-5.500038147554742,163.60000610351562,0.01713588222978535 3759,2017-03-01,166.0,166.10000610351562,163.8000030517578,164.0,1244270.0,0.01591191065259623,1.0909002635594396,2.8571553133514986,54.26358147941369,46.67012742610798,-1.957572776366817,-0.6740300553831844,-8.697235046027032,-22.110130616745295,34.95344491119764,2.70001220703125,1.5785397208042014,1.0099998474121037,-2.025859145683228,4.045858840507435,-0.5079296491355763,2.5279293439597836,2.364823313354492,97.8722160898643,56.18421218508814,1.517929496547671,3,-2.25,-5.349998474121094,-12.099998474121094,-21.449996948242188,6.0,2,0.007228897278567459,-1.2666856555751096,163.39999389648438,1.0,162.3000030517578,3.0000217983651227,162.89999389648438,0.007228897278567459 3760,2017-03-02,165.3000030517578,166.1999969482422,165.10000610351562,165.6999969482422,982201.0,-0.004216849085796337,-1.7500190737773709,-0.1999969482421875,48.03149795508394,44.2037417594078,-1.3703273871934982,-0.13865975562686117,-7.6011837009130545,-21.170833023230728,32.841006920734586,1.0999908447265625,1.048347548078027,0.4100028991699105,-2.430978309260837,3.250984107600658,-1.0104877050454775,1.8304935033852985,2.9255236732592778,81.25013907741605,37.09047142700559,1.4204906042153769,3,-1.5000076293945312,-4.650001525878906,-11.47500228881836,-20.75,9.599990844726562,3,0.01875372527220054,1.0909002635594396,166.0,-1.2666856555751096,163.39999389648438,1.0,162.3000030517578,0.01875372527220054 3761,2017-03-03,163.6999969482422,164.6999969482422,163.0,164.5,1124757.0,-0.009679407586064226,1.8333354526149817,2.0000381475547417,40.57970053007636,42.76021822358184,0.34426563458373494,1.2414649367464676,-5.738053826095637,-19.333610611120946,30.2572358637765,2.3000030517578125,0.4405812184348292,-1.0100028991699332,-3.65766598123804,1.6376601828981734,-2.3338344402039866,0.3138286418641201,4.389019120204239,45.652065745608944,1.6117506156850467,1.3238315410340564,3,0.09999847412109375,-3.0499954223632812,-9.849994659423828,-19.149993896484375,11.800003051757812,4,0.032987228197571605,-1.7500190737773709,165.3000030517578,1.0909002635594396,166.0,-1.2666856555751096,163.39999389648438,0.032987228197571605 3762,2017-03-06,162.89999389648438,163.6999969482422,162.10000610351562,163.6999969482422,864728.0,-0.004887007126889276,2.9999618531728625,1.0,41.7910141838157,41.36078029740729,1.0159562085221694,1.902746557851117,-4.649784134001493,-18.289054819621015,27.93708586693039,1.5999908447265625,-0.2975573225890571,-1.66000595092774,-4.363146609193706,1.0431347073382256,-3.011576280060723,-0.30843562179475725,5.055241728522816,19.511940959519457,-26.48315671452793,1.3515703291329877,3,0.9000015258789062,-2.1999893188476562,-9.124992370605469,-17.74999237060547,12.600006103515625,0,0.0276243104272893,1.8333354526149817,163.6999969482422,-1.7500190737773709,165.3000030517578,1.0909002635594396,166.0,0.0276243104272893 3763,2017-03-07,165.3000030517578,165.6999969482422,163.0,163.10000610351562,1382115.0,0.014733021763024379,-1.2499888738420848,-2.7499856949398236,50.9554220602828,42.778666617405136,-1.4941478518579743,-0.7316727006342774,-6.7696042950183255,-20.415298783576418,25.73517595981264,2.8000030517578125,-0.8877577647368184,0.8650032043456974,-1.4035733823238843,3.133579791015279,-0.2692850889890792,1.999291497680474,2.5241277386789136,78.04888033733164,29.6561913187157,1.1342882933347893,3,-1.5000076293945312,-0.9000015258789062,-10.775001525878906,-20.150001525878906,10.099990844726562,1,0.012704118608328319,2.9999618531728625,162.89999389648438,1.8333354526149817,163.6999969482422,-1.7500190737773709,165.3000030517578,0.012704118608328319 3764,2017-03-08,164.89999389648438,165.5,164.3000030517578,165.3000030517578,601370.0,-0.0024198980513520096,1.9999809265864312,-0.18182259552361996,49.374963045190725,44.107551413467576,-1.0475302784624603,-0.32468357909448287,-6.123738814786435,-19.725104003693616,23.882759505275654,1.1999969482421875,-1.0062643150828876,0.44999465942382244,-1.8271263984428288,2.7271157172904736,-0.688565869509489,1.5885551883571338,2.7956541560733115,68.29253769115398,18.06007382961768,1.1385605289333218,3,-1.0999984741210938,0.20000457763671875,-6.349994659423828,-15.849998474121094,9.400009155273438,2,0.04305643642396162,-1.2499888738420848,165.3000030517578,2.9999618531728625,162.89999389648438,1.8333354526149817,163.6999969482422,0.04305643642396162 3765,2017-03-09,163.8000030517578,164.6999969482422,162.89999389648438,164.3000030517578,880839.0,-0.006670654247671326,1.7692614676745386,1.2499713904253291,51.973702702811224,45.517325309229626,0.09366326428170169,0.7258901312787884,-4.788828598867525,-18.33039433132194,21.710499262048742,2.0,-1.225609568733688,-0.5949966430663949,-2.8794789562912797,1.68948567015849,-1.7372377996788373,0.5472445135460475,3.769731917678399,47.22225754358303,-6.361880068071727,1.1422411566124377,3,0.09999847412109375,1.2999954223632812,-5.250003814697266,-14.750007629394531,9.800003051757812,3,0.05006103049736299,1.9999809265864312,164.89999389648438,-1.2499888738420848,165.3000030517578,2.9999618531728625,162.89999389648438,0.05006103049736299 3766,2017-03-10,163.0,165.3000030517578,162.5,165.3000030517578,796223.0,-0.0048840234240107305,1.4347820318045816,4.600006103515625,45.27029674184018,47.397749668775944,1.016209276426821,1.3759121890695667,-3.716449356928109,-17.221365238167948,19.60670611296861,2.8000030517578125,-1.085214447406429,-1.2549995422363338,-3.5200461293439957,1.0100470448713281,-2.3875228357901506,-0.12247624868251705,4.446340147977168,24.999894035917585,-27.562514876255797,1.1325232935538267,3,1.1500015258789062,2.0999984741210938,-3.2499961853027344,-12.75,10.100006103515625,4,0.07300609752444398,1.7692614676745386,163.8000030517578,1.9999809265864312,164.89999389648438,-1.2499888738420848,165.3000030517578,0.07300609752444398 3767,2017-03-13,163.1999969482422,164.3000030517578,162.5,163.0,860350.0,0.001226975142590181,-2.00001271568989,-0.08695507951145402,43.74999337726591,47.332241341753395,1.0698032925473342,0.9821162608957366,-3.597444919038878,-17.10324568576513,17.222263578200142,1.8000030517578125,-0.8933792874501307,-0.9000022888183707,-2.993604594876871,1.1936000172401293,-1.946803441847635,0.1467988642108935,4.125416274705117,21.874925494122976,-26.776594800052784,1.046801153029252,3,0.9500045776367188,1.9000015258789062,-3.449993133544922,-12.949996948242188,11.800003051757812,0,0.0753676671676573,1.4347820318045816,163.0,1.7692614676745386,163.8000030517578,1.9999809265864312,164.89999389648438,0.0753676671676573 3768,2017-03-14,161.8000030517578,163.60000610351562,160.39999389648438,163.60000610351562,1240948.0,-0.008578394133967882,2.5555630907472557,-9.000152590218967,42.85717251465934,46.0648625678918,2.479742132474996,2.236892709724202,-1.9945258082868236,-15.407610564352012,15.131202807571349,3.20001220703125,-0.7177459217061823,-2.134996032714838,-4.409131062638664,0.13913899720898826,-3.2720635476767654,-0.9979285177529107,5.406901784660221,27.451127054698205,-20.161125169823556,1.1370675149619163,3,1.4999923706054688,2.7999954223632812,-2.049999237060547,-9.699996948242188,13.899993896484375,1,0.08467241464673969,-2.00001271568989,163.1999969482422,1.4347820318045816,163.0,1.7692614676745386,163.8000030517578,0.08467241464673969 3769,2017-03-15,164.10000610351562,164.39999389648438,162.10000610351562,162.3000030517578,974206.0,0.01421509893928774,-1.0909008940275629,-1.0,51.497004893773315,46.44991889441283,-0.13199918037830116,-0.14123386589335496,-4.102602434938319,-17.38441962215444,13.354043652800824,2.5999908447265625,-0.267636437862393,0.2100067138671875,-2.010378698557986,2.430392126292361,-0.9001859923453992,1.3201994200797742,2.834622295305053,75.51031211950412,26.024623589599038,1.1101927062125934,3,-1.0500106811523438,0.49999237060546875,-4.1750030517578125,-11.550003051757812,14.29998779296875,2,0.06886037399560263,2.5555630907472557,161.8000030517578,-2.00001271568989,163.1999969482422,1.4347820318045816,163.0,0.06886037399560263 3770,2017-03-16,164.6999969482422,166.3000030517578,164.0,165.3000030517578,1361386.0,0.0036562512029894023,-1.3000030517578125,-0.33333615903022085,55.42169892921849,48.09902982765085,-0.9231282277534376,-0.8144881613747259,-4.483618840851392,-17.56822367688946,11.624482353711494,2.3000030517578125,-0.13041629180739278,0.8299980163574219,-1.3513588035446844,3.011354836259528,-0.2606803935936455,1.9206764263084892,1.9732460704850325,72.88129456400017,20.658403741369476,1.0906784099510591,3,-1.3499984741210938,-0.9000015258789062,-4.099994659423828,-11.799995422363281,16.199996948242216,3,0.05828783413112304,-1.0909008940275629,164.10000610351562,2.5555630907472557,161.8000030517578,-2.00001271568989,163.1999969482422,0.05828783413112304 3771,2017-03-17,164.60000610351562,165.10000610351562,164.10000610351562,164.6999969482422,1417337.0,-0.0006071089652660566,1.2221996168387501,0.1666497126290626,57.14287068216304,49.80479166080056,-0.7621985968719684,-0.6368879272940546,-4.106496313606584,-17.062772853597664,10.678431209728739,1.0,-0.3367491864114527,0.6600067138671761,-1.52067473518008,2.8406881629144323,-0.43033401065645194,1.7503474383908042,1.822306950321888,71.18653711371401,14.385504564255626,1.0903407245236332,3,-1.2500076293945312,-0.8000106811523438,-3.9750022888183594,-11.700004577636719,13.899993896484375,4,0.05467800526289146,-1.3000030517578125,164.6999969482422,-1.0909008940275629,164.10000610351562,2.5555630907472557,161.8000030517578,0.05467800526289146 3772,2017-03-20,165.0,166.5,164.6999969482422,165.10000610351562,1012554.0,0.00243009648634418,-4.142776179265847,1.0001526018617428,55.19482707029152,50.27583666191264,-0.9308709880757249,-1.043106719780468,-4.222220697471528,-17.03330055568827,9.869390443577819,1.899993896484375,-0.39679069748430607,1.0300003051757756,-1.193416742474028,3.253417352825579,-0.08170821864911204,2.141708829000663,-4.600006103515625,75.40986066988519,16.592337431181704,1.1117085238248954,3,-1.5500030517578125,-1.2000045776367188,-2.5249977111816406,-12.099998474121094,11.0,0,0.04909094608191289,1.2221996168387501,164.60000610351562,-1.3000030517578125,164.6999969482422,-1.0909008940275629,164.10000610351562,0.04909094608191289 3773,2017-03-21,164.3000030517578,166.5,163.8000030517578,166.10000610351562,1109412.0,-0.004242405746922362,1.0769280428186603,17.998931949954226,43.70370788993314,49.645697200217356,-0.4331967208105709,-0.4197620726708067,-3.291807619372463,-15.962626237074744,8.835787614312023,2.6999969482421875,-0.22396497305010143,0.36500320434569744,-1.8116926401566786,2.5416990488480735,-0.7233447179054906,1.4533511265968855,-3.7780090332031193,50.0,-3.7171972098935413,1.0883479222511891,3,-0.850006103515625,-0.850006103515625,-1.25,-11.400001525878906,17.399993896484375,1,0.06512475197502865,-4.142776179265847,165.0,1.2221996168387501,164.60000610351562,-1.3000030517578125,164.6999969482422,0.06512475197502865 3774,2017-03-22,163.10000610351562,164.0,161.1999969482422,164.0,1484496.0,-0.007303694010669992,5.222271201383473,0.49999576145466873,42.14285947838862,48.553381286392614,0.5415729727528458,0.7559887784701118,-1.9318402744357854,-14.380796315904831,7.935066021602225,3.100006103515625,-0.03371303796626535,-0.7949943542480469,-3.0035667871868554,1.4135780786907617,-1.8992805707174512,0.3092918622213574,-2.458451965332017,35.84920870268699,-13.791016422417144,1.1042862164693994,3,0.3499908447265625,0.3499908447265625,0.29999542236328125,-10.200004577636719,20.199996948242188,2,0.07725315986027392,1.0769280428186603,164.3000030517578,-4.142776179265847,165.0,1.2221996168387501,164.60000610351562,0.07725315986027392 3775,2017-03-23,166.1999969482422,166.39999389648438,162.5,163.39999389648438,1091874.0,0.019006687484481644,1.4374985098824595,-3.1111356006917363,58.06453200709584,49.97496298253213,-2.4386244378531217,-2.2548366994445246,-4.784183433319242,-17.061084299693874,7.038998013506586,3.899993896484375,-0.10009109269242344,2.174996948242182,-0.2554027348184036,4.605396631302767,0.9597971067118749,3.3901967897724887,-5.441273892822238,94.33956832046894,42.369223452654566,1.2151998415302958,3,-2.75,-2.75,-2.7499961853027344,-13.299995422363281,15.100006103515625,3,0.07340551848530708,5.222271201383473,163.10000610351562,1.0769280428186603,164.3000030517578,-4.142776179265847,165.0,0.07340551848530708 3776,2017-03-24,166.1999969482422,167.0,165.5,165.60000610351562,664457.0,0.0,-2.7499856949398236,0.21428221099612535,61.22452580869171,51.916577697135,-2.1645999932187863,-2.1027412359728146,-4.583010167277337,-16.62434676471227,7.234275133534185,1.5,-0.10978217119077271,2.0099967956543026,-0.543760989797363,4.563754581105968,0.7331179029284556,3.2868756883801495,-5.32644835393063,86.20685119268421,28.88606688082311,1.276878892725833,3,-2.5,-2.5,-2.7499961853027344,-12.799995422363281,14.800003051757812,4,0.08844763669171463,1.4374985098824595,166.1999969482422,5.222271201383473,163.10000610351562,1.0769280428186603,164.3000030517578,0.08844763669171463 3777,2017-03-27,163.10000610351562,164.89999389648438,161.89999389648438,163.6999969482422,1232803.0,-0.01865217149006304,1.0000101725777821,-1.0,42.85712870237434,51.91657282910333,1.027799659322369,1.1175544427834438,-1.2395736390194543,-13.109194409183374,7.380939306793676,4.3000030517578125,-0.16375826422506634,-1.1299942016601676,-3.5821456595398615,1.3221572562195263,-2.356069930600029,0.09608152727969355,-1.9813994529765182,32.75876130267897,-21.03373709134054,1.2260757289398512,3,0.9999923706054688,0.5999908447265625,-0.0500030517578125,-9.350006103515625,16.899993896484375,0,0.09442055990304721,-2.7499856949398236,166.1999969482422,1.4374985098824595,166.1999969482422,5.222271201383473,163.10000610351562,0.09442055990304721 3778,2017-03-28,166.1999969482422,166.1999969482422,162.8000030517578,163.5,932208.0,0.019006687484481644,1.5185168440267425,-4.500063579257903,53.591182577598836,52.14925923841728,-1.5448756862422783,-1.8571275708226551,-4.0292868778685715,-15.741445038984608,7.330670917564226,3.399993896484375,0.04930552677225819,1.8299964904785213,-0.739539508984393,4.399532489941436,0.5452284907470641,3.1147644902099785,-4.8461345637246325,86.20685119268421,32.83373962078285,1.284767999731453,3,-2.0999984741210938,-2.5,-3.149993896484375,-12.349998474121094,13.100006103515625,1,0.0589651217310776,1.0000101725777821,163.10000610351562,-2.7499856949398236,166.1999969482422,1.4374985098824595,166.1999969482422,0.0589651217310776 3779,2017-03-29,167.1999969482422,167.89999389648438,166.10000610351562,167.0,1036256.0,0.00601684728256302,1.2499976158005666,0.07407302751671405,59.444459514904494,52.59623263682684,-2.300857916531612,-2.911912589349413,-4.742901328344999,-16.315832799491858,6.560007824811685,1.79998779296875,0.31911581276358447,2.7699966430664062,-0.007428497113323829,5.547421783246136,1.3812840729765412,4.158709213156271,-5.620289059105346,88.33338419596353,32.77019825532692,1.388712570089864,3,-2.6500015258789062,-3.0500030517578125,-4.549995422363281,-12.899993896484375,12.300003051757812,2,0.08672248962114848,1.5185168440267425,166.1999969482422,1.0000101725777821,163.10000610351562,-2.7499856949398236,166.1999969482422,0.08672248962114848 3780,2017-03-30,168.39999389648438,168.5,166.6999969482422,167.5,1063334.0,0.007177015371678808,2.272714662227771,4.500038147554742,64.67395000074634,53.433019227780534,-3.264067461290864,-4.076776604407371,-5.649558979714556,-17.072531922978357,5.777013307607032,1.8000030517578125,0.7774360018043751,3.8149940490722543,0.532973598887736,7.0970144992567725,2.173983823979995,5.456004274164513,-6.441068846906688,98.48475740859762,37.442177323313274,1.641010225092255,3,-3.5499954223632812,-3.9499969482421875,-5.749992370605469,-13.349990844726562,11.300003051757812,3,0.08847986754935677,1.2499976158005666,167.1999969482422,1.5185168440267425,166.1999969482422,1.0000101725777821,163.10000610351562,0.08847986754935677 3781,2017-03-31,169.10000610351562,169.1999969482422,167.39999389648438,168.5,1041326.0,0.0041568422351698775,3.5000762951094835,0.6666779695500322,65.60853267367818,54.59009762815683,-3.641577014675846,-4.586650838948657,-6.038825677144075,-17.338239282398717,6.0526441400536815,1.8000030517578125,0.9548066190104123,4.245005798339832,0.4251291666710415,8.064882430008623,2.3350674825054227,6.154944114174242,-6.6177950579041465,98.6302629736232,31.285192600777336,1.9099383158344014,3,-3.9000091552734375,-4.300010681152344,-6.450004577636719,-12.200004577636719,10.29998779296875,4,0.0721466381306568,2.272714662227771,168.39999389648438,1.2499976158005666,167.1999969482422,1.5185168440267425,166.1999969482422,0.0721466381306568 3782,2017-04-03,167.39999389648438,169.8000030517578,167.10000610351562,169.5,1008830.0,-0.010053294770377308,-1.0000113028833655,-3.499974568943594,64.5833349890208,56.91005619472213,-1.7492793758534333,-2.669068824304645,-4.005953933574176,-15.238139240004728,6.69626891837288,2.6999969482421875,0.9829959660897032,2.319993591308588,-1.5448783098118497,6.184865492429026,0.38755764074835497,4.252429541868821,-4.246004260609823,65.71415492466518,-6.401401451320055,1.9324359505602198,4,-1.899993896484375,-2.2999954223632812,-5.099994659423828,-10.399993896484375,8.70001220703125,0,0.08124257227826126,3.5000762951094835,169.10000610351562,2.272714662227771,168.39999389648438,1.2499976158005666,167.1999969482422,0.08124257227826126 3783,2017-04-04,167.39999389648438,169.0,166.8000030517578,167.5,1321896.0,0.0,-2.3846424714775343,0.04762181564529958,59.7632986503617,58.8678827693858,-1.411763868651434,-2.638977951933498,-3.7178119330672246,-14.818022485195002,6.633321497744937,2.1999969482421875,0.9990089055979183,2.21499404907226,-1.786724958794963,6.216713056939483,0.2141345451386485,4.215853553005871,-3.4484826507038235,35.13483419456209,-35.04141156395926,2.0008595039336092,4,-1.5499954223632812,-2.2999954223632812,-5.224994659423828,-10.399993896484375,10.0,1,0.07526885640932068,-1.0000113028833655,167.39999389648438,3.5000762951094835,169.10000610351562,2.272714662227771,168.39999389648438,0.07526885640932068 3784,2017-04-05,172.0,174.60000610351562,167.89999389648438,168.0,1917678.0,0.02747912945779518,-2.1904727304433753,-39.99755874275252,67.46413998383589,59.91228365569025,-5.159072498574631,-7.040780984894752,-7.983178162984018,-18.97967168225145,7.098315617503151,7.20001220703125,1.158563119678945,6.459999847412121,1.4356835925034659,11.484316102320776,3.9478417199578075,8.972157974866434,-7.346669737502168,67.08856847615093,-2.632092747111898,2.5121581274543243,4,-3.75,-4.5,-9.900001525878906,-14.449996948242188,6.399993896484375,2,0.04244187820789436,-2.3846424714775343,167.39999389648438,-1.0000113028833655,167.39999389648438,3.5000762951094835,169.10000610351562,0.04244187820789436 3785,2017-04-06,172.0,172.60000610351562,170.6999969482422,171.8000030517578,1033753.0,0.0,1.7142810432583842,0.049999237060546875,67.78845730617658,60.64160937763301,-4.749256002388734,-6.740551071743596,-7.628743276525341,-18.571992168360964,8.218024627329203,1.9000091552734375,1.6110870043829095,6.050000000000011,0.33299229335978,11.767007706640243,3.1914961466798957,8.908503853320127,-5.954135119759684,66.6666014581919,-2.750135916065375,2.8585038533201175,4,-3.75,-4.5,-9.799999237060547,-13.949996948242188,1.1999969482421875,3,0.043604651162790775,-2.1904727304433753,172.0,-2.3846424714775343,167.39999389648438,-1.0000113028833655,167.39999389648438,0.043604651162790775 3786,2017-04-07,174.89999389648438,175.0,171.60000610351562,172.8000030517578,1115805.0,0.016860429630723095,1.9565125088733057,10.500114442664225,71.24463322567041,63.79577654688813,-7.02402512247528,-9.173654410984966,-10.101058503447746,-21.019353661892495,9.331705646493571,3.399993896484375,2.31434178852507,8.354994201660162,1.5560896564640814,15.153898746856242,4.955541929062122,11.754446474258202,-7.656549244985513,98.78041291787233,28.877466279644096,3.3994522725980385,4,-5.999992370605469,-7.1999969482421875,-12.674995422363281,-16.849990844726562,-3.899993896484375,4,0.027444272265662484,1.7142810432583842,172.0,-2.1904727304433753,172.0,-2.3846424714775343,167.39999389648438,0.027444272265662484 3787,2017-04-10,175.5,176.60000610351562,174.39999389648438,174.60000610351562,1011936.0,0.003430566749309083,-2.3845864926406724,0.4285703905540418,74.13792763255253,66.07874821966077,-6.347638167649478,-9.28075694043332,-10.183449181359236,-21.17141691038728,10.615175846325764,2.20001220703125,2.5658731111574014,8.34000015258789,0.6484775101325226,16.03152279504326,4.494238831360207,12.185761473815575,-7.015506492740968,88.77545141867769,15.679311181187288,3.845761321227682,4,-4.149993896484375,-7.0,-13.275001525878906,-17.449996948242188,-2.100006103515625,0,0.022222187444355335,1.9565125088733057,174.89999389648438,1.7142810432583842,172.0,-2.1904727304433753,172.0,0.022222187444355335 3788,2017-04-11,175.5,176.0,174.60000610351562,175.10000610351562,1039160.0,0.0,1.0,0.44444067681665594,78.18180431019177,68.16067541913714,-5.464333776164835,-8.644995799279087,-9.99688331547685,-20.733297031064353,11.794504477308756,1.399993896484375,2.8086156569718526,7.655000305175776,-0.45541228389853927,15.76541289425009,3.599794010638618,11.710206599712933,-5.554714225414784,87.35626942423583,9.1541982616816,4.055206294537157,4,-3.8499984741210938,-7.0,-13.25,-17.449996948242188,-3.0,1,0.0034188381966702153,-2.3845864926406724,175.5,1.9565125088733057,174.89999389648438,1.7142810432583842,172.0,0.0034188381966702153 3789,2017-04-12,175.39999389648438,177.39999389648438,175.1999969482422,175.60000610351562,1026664.0,-0.0005698353476674134,-6.333248563145313,-0.5000381475547417,74.2104988415376,69.22029195700281,-4.558176253487488,-8.068703456444268,-9.717298316448705,-20.191304699292658,13.491241743251273,2.1999969482421875,3.688863380792469,6.98999481201173,-1.5831301223513492,15.56311974637481,2.7034323448301905,11.27655727919327,-4.256858462691696,70.14924013473289,-5.763215397288192,4.286562467181538,4,-3.2999954223632812,-6.5,-11.299995422363281,-15.849990844726562,-1.899993896484375,2,0.01140250894866246,1.0,175.5,-2.3845864926406724,175.5,1.9565125088733057,174.89999389648438,0.01140250894866246 3790,2017-04-13,174.3000030517578,174.89999389648438,172.89999389648438,174.6999969482422,776885.0,-0.0062713277252206545,4.0000762951094835,1.9998474214220323,70.14926279574333,69.72481752612117,-2.8309621185846936,-6.548366321954234,-8.569312236680275,-18.675187611009164,14.513615837868768,2.5,4.1687207219119955,5.410003662109375,-3.361214376577294,14.181221700796044,1.0243946427660262,9.795612681452724,-1.9054959254268056,46.5517694970903,-26.89944593840749,4.385609019343337,4,-2.2000045776367188,-5.4000091552734375,-9.850006103515625,-14.75,0.0999908447265625,3,0.023522609139077666,-6.333248563145313,175.39999389648438,1.0,175.5,-2.3845864926406724,175.5,0.023522609139077666 3791,2017-04-18,173.60000610351562,175.0,172.6999969482422,174.3000030517578,1293101.0,-0.00401604667806188,1.190488646684832,1.7500190737773709,79.66099649306716,71.40011324879299,-1.5930366079964244,-5.417287829413226,-7.82846452131696,-17.614795292031488,15.56179946894285,2.3000030517578125,4.477775864968862,4.260006713867199,-4.507971914011819,13.027985341746216,-0.12398260007230988,8.643996027806708,3.79998779296875,19.149143396998237,-56.99360067816583,4.383989313939504,4,-1.5000076293945312,-4.70001220703125,-9.100006103515625,-14.050003051757812,1.0,1,-0.0023042001221758035,4.0000762951094835,174.3000030517578,-6.333248563145313,175.39999389648438,1.0,175.5,-0.0023042001221758035 3792,2017-04-19,173.10000610351562,174.5,172.6999969482422,173.3000030517578,1391903.0,-0.002880184230534266,-2.5999511726200466,0.28571117166212534,72.84768011156079,72.85393341114845,-0.22290081444302245,-4.5106024440620445,-7.247448158870526,-16.752051779591795,16.12758407347521,1.8000030517578125,4.598724656066992,3.355006408691395,-5.316658697392057,12.026671514774847,-0.9808261443503454,7.690838961733135,4.205987854003894,8.510838617098296,-63.61764738841456,4.335832553041727,4,-0.45001220703125,-4.20001220703125,-8.475006103515625,-13.550003051757812,0.6999969482421875,2,-0.012131750603519897,1.190488646684832,173.60000610351562,4.0000762951094835,174.3000030517578,-6.333248563145313,175.39999389648438,-0.012131750603519897 3793,2017-04-20,175.0,177.5,173.89999389648438,176.0,1544596.0,0.010976278622128799,-1.2499952316466079,5.0000762951094835,74.37498629094478,73.62180522304942,-1.040925852088833,-5.868773051599618,-9.103929561175335,-18.31448901984146,17.38357765303072,4.399993896484375,4.713293651871851,4.7200004577636605,-3.8569819297796926,13.296982845307014,0.43150926399198397,9.008491651535337,-2.3000030517578125,47.916699780337154,-21.246487237497803,4.288491193771681,4,-0.9000015258789062,-6.0500030517578125,-10.375,-15.449996948242188,-0.1999969482421875,3,-0.009142892020089333,-2.5999511726200466,173.10000610351562,1.190488646684832,173.60000610351562,4.0000762951094835,174.3000030517578,-0.009142892020089333 3794,2017-04-21,175.6999969482422,176.10000610351562,174.8000030517578,175.6999969482422,1101527.0,0.003999982561383897,2.2499332443257676,-0.0,73.54837375924018,74.26179594005649,-1.29730981958582,-5.87776668361164,-9.648221607036476,-18.627917237765928,19.036919406131148,1.3000030517578125,5.035295649694234,4.789997863769543,-3.40907853221006,12.989074259749145,0.6904596657797413,8.889536061759344,-3.0,62.49996026359541,-2.832208473160037,4.099538197989794,4,-1.149993896484375,-6.349998474121094,-11.75,-16.149993896484375,-0.6999969482421875,4,-0.01821284578157878,-1.2499952316466079,175.0,-2.5999511726200466,173.10000610351562,1.190488646684832,173.60000610351562,-0.01821284578157878 3795,2017-04-24,178.39999389648438,178.39999389648438,175.8000030517578,178.0,1544964.0,0.015367085914278933,12.000152590218967,100.0,76.57139369419643,74.85365821433717,-3.34584790149475,-8.0285343075019,-12.167600137474778,-20.902560053314403,20.78659434390789,2.6999969482421875,5.632650449093461,6.879994964599604,-1.6521974627537759,15.412187391952983,2.613898750922914,11.146091178276293,-5.603996887207018,100.0,37.27373113764344,4.266096213676696,4,-2.8499984741210938,-8.599998474121094,-14.574996948242188,-18.49999237060547,-4.399993896484375,0,-0.027466334440165774,2.2499332443257676,175.6999969482422,-1.2499952316466079,175.0,-2.5999511726200466,173.10000610351562,-0.027466334440165774 3796,2017-04-25,180.8999938964844,181.1000061035156,177.3000030517578,179.60000610351562,1522005.0,0.014013453394233988,3.470559724266802,3.250019073777442,86.88527050599181,76.27002964471932,-5.481703029970163,-9.877189639920829,-14.483221964877373,-22.961543644432282,22.583962407427993,3.800003051757784,5.756470406967537,8.644995117187534,-0.4702824008746518,17.76027263524972,4.087356358156427,13.202633876218641,-7.879837011718763,97.61890489243541,33.813592099290865,4.557638759031099,4,-3.999992370605497,-9.749992370605497,-17.324996948242216,-20.34999084472659,-6.399993896484403,1,-0.03593145505421902,12.000152590218967,178.39999389648438,2.2499332443257676,175.6999969482422,-1.2499952316466079,175.0,-0.03593145505421902 3797,2017-04-26,178.5,185.3000030517578,173.60000610351562,181.6999969482422,4282456.0,-0.013266965049527513,1.2499974324175622,-2.4615592281327223,76.81163266238823,76.11778835051892,-2.9182969845289506,-6.602842725551795,-11.93905551660157,-20.139592287494793,24.854073851665056,11.699996948242188,5.852216351960777,5.475001525878895,-2.9604812868844306,13.91048433864222,1.2572601194972322,9.692742932260558,-4.995052162109374,41.88030063734805,-24.496123198324746,4.217741406381668,4,0.5,-5.25,-14.925003051757812,-17.949996948242188,-5.8000030517578125,2,-0.021848705302433435,3.470559724266802,180.8999938964844,12.000152590218967,178.39999389648438,2.2499332443257676,175.6999969482422,-0.021848705302433435 3798,2017-04-27,176.0,179.10000610351562,174.8000030517578,176.5,2231230.0,-0.014005602240896309,-1.9655255874646154,0.15625014901175405,60.75270228586801,74.62247762211118,-0.3798595671987641,-3.511018526210819,-9.282275250595234,-17.213518073209002,27.711208290468537,4.3000030517578125,5.529193282698458,2.485001373291027,-5.401903083979448,10.371905830561502,-1.4584508553442106,6.428453601926265,-2.399993896484375,20.512773696449134,-43.882709727903375,3.943452228635233,4,3.0,-2.75,-12.375003814697266,-15.449996948242188,-3.3000030517578125,3,-0.012499982660466924,1.2499974324175622,178.5,3.470559724266802,180.8999938964844,12.000152590218967,178.39999389648438,-0.012499982660466924 3799,2017-04-28,181.6999969482422,181.6999969482422,175.8000030517578,176.0,1856617.0,0.03238634629683057,1.07017440537538,-11.399993896484375,69.95886401640664,74.60132220218489,-5.69065441001996,-8.505073191818553,-14.752801011957501,-22.464340349799443,30.48427046890434,5.899993896484375,5.216212508971182,7.459998321533192,-0.6454637151755946,15.565460358241978,3.4072673031787986,11.512729339887585,-8.099990844726562,69.23070903829175,4.910901300306321,4.05273101835439,4,-2.6999969482421875,-8.449996948242188,-18.25,-21.149993896484375,-8.399993896484375,4,-0.03797465059094007,-1.9655255874646154,176.0,1.2499974324175622,178.5,3.470559724266802,180.8999938964844,-0.03797465059094007 3800,2017-05-02,183.3000030517578,183.8999938964844,181.6999969482422,183.3000030517578,1393024.0,0.008805757459486419,2.6667175300728627,0.0,68.26090158273549,73.33464498992582,-6.570736938227213,-9.414246586183367,-16.103236507976845,-23.617274862967065,33.299981416914314,2.199996948242216,4.873042322479137,8.31500396728515,-0.2560053907900226,16.886013325360324,4.029499288247564,12.600508646322737,-8.763997192382817,82.90597844728087,21.997362732329925,4.2855046790375875,5,-4.3000030517578125,-9.700004577636719,-19.850006103515625,-22.650001525878906,-10.900009155273438,1,-0.04528097606967396,1.07017440537538,181.6999969482422,-1.9655255874646154,176.0,1.2499974324175622,178.5,-0.04528097606967396 3801,2017-05-03,181.3000030517578,183.0,181.0,183.0,1446287.0,-0.010911074559203704,1.3529454003644164,-100.0,61.885262560839756,72.11659859540126,-3.7589187644036315,-6.802139354906643,-13.810508124694422,-21.17729441596606,35.934620017046335,2.3000030517578125,4.697026147346548,5.705004119873053,-2.838994613261491,14.249002853007596,1.433004753305795,9.97700348644031,-5.902877416992197,65.81195689456175,8.080143751165195,4.271999366567267,5,-1.8499984741210938,-7.700004577636719,-17.850006103515625,-20.650001525878906,-7.100006103515625,2,-0.0402647707053474,2.6667175300728627,183.3000030517578,1.07017440537538,181.6999969482422,-1.9655255874646154,176.0,-0.0402647707053474 3802,2017-05-04,181.0,182.8000030517578,180.8000030517578,182.5,1697913.0,-0.0016547327452176575,-1.1052699208146612,0.8823545251366561,61.13361149240949,70.64533472889734,-2.481399762659919,-5.724515786621907,-13.25391273312863,-20.47450652372686,38.48953777702212,2.0,4.6842405576161354,4.725000762939459,-3.216330344976541,12.666331870855458,0.7543352089814448,8.695666316897473,-4.810644171874998,68.13190314180439,13.562970622009445,3.9706655539580025,5,-1.5499954223632812,-7.400001525878906,-17.300003051757812,-20.349998474121094,-8.899993896484375,3,-0.035911602209944715,1.3529454003644164,181.3000030517578,2.6667175300728627,183.3000030517578,1.07017440537538,181.6999969482422,-0.035911602209944715 3803,2017-05-05,180.0,181.0,178.60000610351562,180.8999938964844,1973270.0,-0.0055248618784530246,3.3636010542377583,0.5999959309896022,58.98439548911615,69.02711492110578,-0.7795395891064629,-3.933845414346308,-12.022993051915307,-19.116558736030726,40.96257848995578,2.399993896484375,4.580006809943626,3.0950004577636605,-3.8138712923787637,10.003872207906085,-0.3594354173075658,6.549436332834887,-3.0817923939843865,51.851872782998875,-0.715428557948492,3.454435875071216,5,-0.5499954223632812,-5.9499969482421875,-16.10000228881836,-19.349998474121094,-6.6999969482421875,4,-0.0405555725097656,-1.1052699208146612,181.0,1.3529454003644164,181.3000030517578,2.6667175300728627,183.3000030517578,-0.0405555725097656 3804,2017-05-08,179.3000030517578,180.0,177.1999969482422,180.0,1490571.0,-0.0038888719346787948,7.0000435967302455,0.7777796615916475,59.920642129062784,67.1770314138687,0.541796735083409,-2.802600151730246,-11.059987474590741,-18.09258160133271,41.84396202558503,2.8000030517578125,4.75674729353122,2.030003356933605,-4.551340869192131,8.611347583059342,-1.260668756129263,5.320675469996473,6.0,31.343388955819957,-21.076665780001033,3.2906721130628696,5,0.15000152587890625,-3.5999984741210938,-15.400005340576172,-18.650001525878906,-6.6999969482421875,0,-0.03680984936520293,3.3636010542377583,180.0,-1.1052699208146612,181.0,1.3529454003644164,181.3000030517578,-0.03680984936520293 3805,2017-05-09,179.5,180.5,179.1999969482422,179.39999389648438,1179343.0,0.0011154319288240178,-4.20001220703125,-0.14286648501362398,61.94331633655351,64.40570317282,0.5746784854664213,-2.5422489345991153,-10.979558160754038,-17.96095289876405,42.80437397849566,1.3000030517578125,4.778168355716559,1.8550003051757926,-4.303082799436737,8.013083409788322,-1.2240412471304865,4.934041857482072,5.638002929687502,39.655204165121056,-16.272243569306347,3.0790415523062697,5,-0.04999542236328125,-3.5,-15.150005340576172,-18.849998474121094,-8.300003051757812,1,-0.034540372970708555,7.0000435967302455,179.3000030517578,3.3636010542377583,180.0,-1.1052699208146612,181.0,-0.034540372970708555 3806,2017-05-10,179.6999969482422,179.6999969482422,178.3000030517578,179.3000030517578,940760.0,0.0011141891266974735,6.0000762951094835,3.9996948428440646,63.52458324395883,62.929364348550074,0.20848560260984073,-2.4919681685593105,-10.868456144561492,-17.840761643315147,43.162658424281034,1.399993896484375,4.812193390844271,1.8149971008300838,-4.266301170350204,7.896295372010371,-1.22565203476006,4.8556462364202275,5.279245861816406,44.6428084860573,-16.56859827405499,3.0406491355901504,5,-0.34999847412109375,-3.649993896484375,-15.049999237060547,-19.04999542236328,-4.0,2,-0.040623278662939466,-4.20001220703125,179.5,7.0000435967302455,179.3000030517578,3.3636010542377583,180.0,-0.040623278662939466 3807,2017-05-11,179.39999389648438,179.89999389648438,177.89999389648438,179.39999389648438,1034372.0,-0.0016694660926690474,3.0,0.0,59.64911458821322,62.806743493255084,0.7259162191535609,-1.986663775412154,-10.235083545806702,-17.278142678638687,43.16751128172853,2.0,4.526279787567347,1.3199943542480526,-4.688979307595702,7.328968016091807,-1.6844924766738245,4.32448118516993,5.423663996337893,57.89461003786586,-4.792005370350537,3.00448683092188,5,0.45000457763671875,-3.3499908447265625,-14.39999771118164,-18.54999542236328,-0.5999908447265625,3,-0.0289854912216031,6.0000762951094835,179.6999969482422,-4.20001220703125,179.5,7.0000435967302455,179.3000030517578,-0.0289854912216031 3808,2017-05-12,176.10000610351562,179.5,175.10000610351562,179.5,1740319.0,-0.018394581411596223,1.588236350091104,-100.0,50.78742025924343,60.676583075792514,4.516544629631397,1.434107165566843,-6.668660412483746,-13.688950859341475,42.788557313036456,4.399993896484375,3.688012389971078,-2.009993743896473,-7.9705281113169235,3.9505406235239775,-4.990260927606698,0.9702734398137522,8.571178570415043,18.51853944966572,-42.366173591106914,2.980267183710229,5,3.399993896484375,-0.0500030517578125,-10.800006866455078,-14.950004577636719,-0.20001220703125,4,-0.02271436604975874,3.0,179.39999389648438,6.0000762951094835,179.6999969482422,-4.20001220703125,179.5,-0.02271436604975874 3809,2017-05-15,177.39999389648438,177.39999389648438,175.1999969482422,176.3000030517578,2819793.0,0.007382099647427642,3.0000277434837495,-0.32352729981779177,47.91666401756798,58.41611223521834,2.8412435771010394,0.3073972817911681,-7.765432365440148,-14.673272055267034,42.1181360039162,2.1999969482421875,3.17602853647972,-0.8100059509277457,-6.644888954959185,5.024877053103694,-3.7274474529434656,2.107435551087974,6.888343634629678,42.59241467784139,-12.793231022820585,2.917441502015727,5,1.6500091552734375,-0.7999954223632812,-11.924995422363281,-16.24999237060547,-2.0999908447265625,0,-0.023111561362955668,1.588236350091104,176.10000610351562,3.0,179.39999389648438,6.0000762951094835,179.6999969482422,-0.023111561362955668 3810,2017-05-16,178.39999389648438,178.89999389648438,177.0,177.89999389648438,1183003.0,0.00563697877342384,1.5333251953125,0.454549237747784,44.44443690922969,56.478242718372776,1.1991893674775156,-0.3896712298814293,-8.523840121271007,-15.345392172712621,42.55613682918974,1.899993896484375,3.321063843781104,-0.015005493164068184,-5.551969509972679,5.5219585236445425,-2.7834875015683735,2.753476515240237,5.520810377525748,68.7499205269382,17.933751939004637,2.7684820084043,5,0.5500106811523438,-0.399993896484375,-10.524993896484375,-14.849990844726562,3.7000122070312216,1,-0.0325111434495573,3.0000277434837495,177.39999389648438,1.588236350091104,176.10000610351562,3.0,179.39999389648438,-0.0325111434495573 3811,2017-05-17,173.1999969482422,177.8000030517578,172.6999969482422,176.8000030517578,2003236.0,-0.02914796595374025,-1.2173910159022907,-7.20001220703125,39.525674297476755,54.0773608078247,5.732167974535372,5.037074951099129,-3.0861133684736615,-9.905099583039544,42.58274518148711,5.6999969482421875,2.546731606254042,-5.195001983642584,-10.807571518806014,0.4175675515208468,-8.001286751224285,-2.3887172160608827,10.367975398948147,6.94444738788494,-43.143060199745484,2.8062847675817104,5,3.6500015258789062,5.250007629394531,-5.3249969482421875,-9.649993896484375,8.900009155273409,2,-0.01154734431431692,1.5333251953125,178.39999389648438,3.0000277434837495,177.39999389648438,1.588236350091104,176.10000610351562,-0.01154734431431692 3812,2017-05-18,171.0,174.10000610351562,170.10000610351562,173.0,1900030.0,-0.012702061125899555,-1.1052699208146612,0.5555546136565931,39.999987792953846,51.96798217491778,7.112439769417961,7.453840322600456,-0.6432588635822185,-7.4607900030893575,42.48486442378038,4.0,1.608062850961062,-7.289998626708979,-13.378088960896264,-1.2019082925216935,-10.334043793802607,-4.24595345961535,11.915893823253441,9.5744093708505,-42.42601179994027,3.044045167093638,5,4.3000030517578125,6.700004577636719,-2.700000762939453,-7.25,11.100006103515597,3,0.027485362270422087,-1.2173910159022907,173.1999969482422,1.5333251953125,178.39999389648438,3.0000277434837495,177.39999389648438,0.027485362270422087 3813,2017-05-19,173.39999389648438,173.89999389648438,170.89999389648438,170.89999389648438,1377517.0,0.01403505202622446,-1.4,-1.25,30.875539420122934,48.74074854059113,4.109989233932481,5.19413811485461,-2.8448711737164274,-9.620792452415856,41.71399315752492,3.0,0.9668485213464351,-4.810004425048817,-11.118195640121542,1.498186790023908,-7.964100032585179,-1.6559088175124543,8.490628909190036,37.49991330221461,-11.812024849969298,3.154095607536363,5,1.9000091552734375,4.300010681152344,-3.4749908447265625,-8.849990844726562,5.9000091552734375,4,0.031141922406854983,-1.1052699208146612,171.0,-1.2173910159022907,173.1999969482422,1.5333251953125,178.39999389648438,0.031141922406854983 3814,2017-05-22,172.5,174.0,172.0,173.5,1010514.0,-0.005190276402325833,1.0,-0.4,24.28565096679172,44.556563499506495,4.407455211706576,6.157818840464188,-1.7399680364416952,-8.501167806215875,40.89090114102866,2.0,0.2855318878913522,-5.549998474121082,-12.274815636067956,1.1748186878257911,-8.91240705509452,-2.1875898931476456,8.447373469501713,27.272695746259856,-17.054943035721507,3.362408580973442,5,2.5,5.200004577636719,-2.424999237060547,-7.899993896484375,5.1999969482421875,0,0.019710109544836873,-1.4,173.39999389648438,-1.1052699208146612,171.0,-1.2173910159022907,173.1999969482422,0.019710109544836873 3815,2017-05-23,173.5,173.89999389648438,172.3000030517578,172.60000610351562,1097298.0,0.005797101449275255,-1.1333211263020833,-0.899993896484375,30.499947738527837,40.8871595544586,2.756752702051216,5.029780953825963,-2.4837525055638707,-9.275089182862757,39.56551870579947,1.5999908447265625,-0.29767068797684715,-4.304998779296881,-11.326612481247082,2.7166149226533207,-7.815805630271967,-0.7941919283217942,6.579584080222816,44.155782389765115,2.4406024174478134,3.510806850975098,5,1.5,4.200004577636719,-3.0000038146972656,-4.8000030517578125,-0.399993896484375,1,0.010374657358834583,1.0,172.5,-1.4,173.39999389648438,-1.1052699208146612,171.0,0.010374657358834583 3816,2017-05-24,174.39999389648438,174.8000030517578,172.10000610351562,172.60000610351562,1031947.0,0.005187284705961748,1.0769158538446189,2.0,33.98052499262984,38.03509404383823,1.1464527688947044,3.8133686037226084,-3.0859998189853854,-9.920718498488043,37.69290178262522,2.6999969482421875,-0.8805567380965726,-3.0800048828124886,-10.100157732082323,3.9401479664573458,-6.590081307447406,0.43007154182242857,4.8812239456018744,91.48916138290171,50.92137191896046,3.5100764246349168,5,0.4000091552734375,3.3000106811523438,-3.8999977111816406,-5.5,-2.0,2,0.044151447686412215,-1.1333211263020833,173.5,1.0,172.5,-1.4,173.39999389648438,0.044151447686412215 3817,2017-05-26,174.60000610351562,175.1999969482422,173.3000030517578,174.0,1207008.0,0.001146859025407787,1.1111186463666882,0.3333389847750161,36.36362235186227,36.43244983190698,0.21675273553822194,3.4848688062763813,-2.9862498799274135,-9.843460174231268,35.17366198276147,1.899993896484375,-1.5799690990150737,-2.68499298095702,-9.801845498326799,4.431859536412759,-6.243419239641895,0.8734332777278553,3.9467147994849654,86.04673444403045,44.96865452926038,3.5584262586848836,5,-0.100006103515625,3.0999984741210938,-4.100009918212891,-5.70001220703125,-1.0,4,0.04295532495888588,1.0769158538446189,174.39999389648438,-1.1333211263020833,173.5,1.0,172.5,0.04295532495888588 3818,2017-05-29,173.8000030517578,174.89999389648438,173.60000610351562,174.60000610351562,719830.0,-0.004581918807514351,-1.1666518316951286,-1.3333248563145312,36.18087909189335,35.12847372905424,0.7333051146337652,4.333798986124094,-1.8444674485767791,-8.820715304219334,32.518279333726376,1.29998779296875,-2.4172873189079667,-3.3749961853027344,-10.641900640343607,3.8919082697381384,-7.008448412823185,0.25845604221771623,4.070980667283976,56.25014901175405,13.36482038210957,3.633452227520439,5,0.6999969482421875,3.9000015258789062,-3.0250091552734375,-4.9000091552734375,-0.4000091552734375,0,0.04775605814739858,1.1111186463666882,174.60000610351562,1.0769158538446189,174.39999389648438,-1.1333211263020833,173.5,0.04775605814739858 3819,2017-05-30,174.8000030517578,175.10000610351562,172.60000610351562,173.1999969482422,1545176.0,0.0057537398299249976,1.2727146622277707,-2.0,38.64733195586296,34.484350956457945,-0.7535305209448211,2.9411588684029653,-2.5581685481041916,-9.61065431424504,29.345754092587985,2.5,-3.134865193641872,-2.02999649047851,-9.043097516553928,4.983104535596908,-5.536547003516233,1.4765540225592133,2.4493024580418705,87.09693297434055,41.993557944534885,3.5065505130377095,5,-0.8499984741210938,2.9000015258789062,-3.275005340576172,-5.850006103515625,-1.1999969482421875,1,0.02574370664437331,-1.1666518316951286,173.8000030517578,1.1111186463666882,174.60000610351562,1.0769158538446189,174.39999389648438,0.02574370664437331 3820,2017-05-31,175.0,176.5,174.10000610351562,174.6999969482422,2072012.0,0.0011441472811815068,-2.2000244143108554,0.18750119208834806,38.64733195586296,34.386757362945296,-1.6612320280922575,2.2002732468147315,-2.4829822082471082,-9.589311144995804,25.86227294669246,2.399993896484375,-3.392663357744709,-1.4149993896484432,-7.767213821393227,4.937215042096341,-4.591106605520821,1.7611078262239346,1.6773615572969618,65.90904361938979,19.890355912795016,3.1761072158723875,5,-1.6999969482421875,2.7000045776367188,-3.049999237060547,-6.0500030517578125,-1.1999969482421875,2,0.015428553989955462,1.2727146622277707,174.8000030517578,-1.1666518316951286,173.8000030517578,1.1111186463666882,174.60000610351562,0.015428553989955462 3821,2017-06-01,174.0,177.1999969482422,173.6999969482422,175.0,1421513.0,-0.005714285714285672,-3.374983310763127,-3.3332994252581254,37.383170239891385,34.09599985704947,-0.5987864025614442,2.7672104858701516,-1.2105218272747607,-8.344394786031131,22.590604669075386,3.5,-3.7128129709996074,-2.049999237060547,-8.04947189692183,3.949473422800736,-5.049735566991188,0.9497370928700946,-3.899993896484375,30.434710497072633,-13.500050218071262,2.9997363299306414,6,0.04999542236328125,3.7000045776367188,-1.3250045776367188,-4.600006103515625,-0.1999969482421875,3,-0.005172378715427417,-2.2000244143108554,175.0,1.2727146622277707,174.8000030517578,-1.1666518316951286,173.8000030517578,-0.005172378715427417 3822,2017-06-02,174.5,176.1999969482422,174.1999969482422,174.89999389648438,1323738.0,0.002873563218390718,-3.0,0.399993896484375,45.69890267833117,35.74304021907261,-0.6147477314697198,1.8501360799064912,-1.4395288314599384,-8.595681324537736,19.234858006503075,2.1999969482421875,-4.042457369784643,-1.2249992370605582,-6.783443415724662,4.333444941603545,-4.00422132639261,1.5542228522714936,-4.257994079589849,41.30429734795084,-5.603975143606895,2.7792220893320527,6,0.09999847412109375,3.2000045776367188,-0.47499847412109375,-3.75,4.399993896484375,4,-0.012034418931321622,-3.374983310763127,174.0,-2.2000244143108554,175.0,1.2727146622277707,174.8000030517578,-0.012034418931321622 3823,2017-06-05,172.6999969482422,174.8000030517578,172.5,174.8000030517578,1033126.0,-0.010315203735001832,1.1904727304433755,5.250095368886854,37.69633716986875,37.23311646385895,1.2019125512155142,3.2413876821366614,0.6387047583031631,-6.5804540448095,16.478824774301255,2.3000030517578125,-3.870922740339438,-2.6600021362304744,-7.990508937676168,2.670504665215219,-5.325255536953307,0.005251264492358132,-2.3188312072753945,4.255256980900529,-41.41443874425501,2.6652534007228468,6,1.9500045776367188,4.3000030517578125,3.4250030517578125,0.15000152587890625,6.5,0,0.005211402265068665,-3.0,174.5,-3.374983310763127,174.0,-2.2000244143108554,175.0,0.005211402265068665 3824,2017-06-06,172.6999969482422,172.6999969482422,172.6999969482422,172.6999969482422,0.0,0.0,1.0,-0.0,34.254144112169854,37.65024939426361,1.3781977760681343,2.8686570190985776,0.9613572142162354,-6.393382546724695,14.155221886401199,0.0,-3.5348052556167886,-2.3300018310546875,-7.446372135447234,2.786368473337859,-4.888186983250961,0.2281833211415858,-2.1824545831298963,4.255256980900529,-36.90475903906696,2.558185152196271,6,1.9500045776367188,4.3000030517578125,3.4250030517578125,0.15000152587890625,11.5,1,0.004053253969958037,1.1904727304433755,172.6999969482422,-3.0,174.5,-3.374983310763127,174.0,0.004053253969958037 3825,2017-06-07,173.3000030517578,173.8000030517578,171.6999969482422,172.6999969482422,1660753.0,0.0034742681767125916,1.624997615823304,100.0,50.3703929759838,39.47134583685849,0.8346064520889342,1.8765590953187257,0.5976908243870298,-6.776978236054333,11.736955579226658,2.100006103515625,-3.1363649682695325,-1.4199958801269474,-6.131278874045506,3.2912871137916113,-3.7756373770862126,0.9356456168323177,-2.6488115949829307,29.091020063920453,-15.719690661317735,2.355641496959273,6,1.149993896484375,3.6999969482421875,2.8249969482421875,-0.45000457763671875,8.199996948242188,2,0.0017311197142231283,1.0,172.6999969482422,1.1904727304433755,172.6999969482422,-3.0,174.5,0.0017311197142231283 3826,2017-06-08,172.39999389648438,173.60000610351562,170.89999389648438,173.10000610351562,1403779.0,-0.005193359142669163,2.1764621405234625,-1.1666751436854688,55.73767416264352,41.62401826027864,1.5880848605264646,2.3206079451593666,1.7284543212501262,-5.68914242643163,9.45293965408968,2.70001220703125,-2.5131662161113013,-1.9550048828124886,-6.1439485073481706,2.2339387417231933,-4.04947669508033,0.13946692945535233,-1.6178263298801596,28.30187049614068,-20.099911730252856,2.0944718122678343,6,1.6500015258789062,4.1500091552734375,3.900005340576172,0.45000457763671875,10.500000000000028,3,0.008120703044305566,1.624997615823304,173.3000030517578,1.0,172.6999969482422,1.1904727304433755,172.6999969482422,0.008120703044305566 3827,2017-06-09,174.1999969482422,174.5,172.39999389648438,172.5,1614175.0,0.010440853338072653,-1.210522088998466,-2.4285247188072194,53.448282665916004,43.54261865739226,-0.30690045515964925,0.11706145981210625,0.2848167187155468,-7.252220793463778,7.335078417416771,2.100006103515625,-2.080996970132759,0.10499801635742756,-3.345996735652534,3.555992768367389,-1.620499359647539,1.8304953923623941,-3.3000030517578125,84.61526423074365,33.39549292691169,1.725497376004974,6,-0.15000152587890625,2.2500076293945312,2.3250045776367188,-1.3499984741210938,16.800003051757812,4,-0.002296176254258042,2.1764621405234625,172.39999389648438,1.624997615823304,173.3000030517578,1.0,172.6999969482422,-0.002296176254258042 3828,2017-06-12,172.10000610351562,173.8000030517578,170.6999969482422,173.60000610351562,1219334.0,-0.01205505672511864,2.2631748020366533,-0.8823545251366561,48.437526076994786,44.63041800418469,1.7059892529655087,2.0048047026824634,2.6241811588943165,-4.912337534428161,6.1534754896857695,3.5,-1.8291978380170235,-1.7949928283691463,-5.220268086592995,1.6302824298547023,-3.5076304574810706,-0.08235519925722201,5.0999908447265625,36.8423166035569,-16.687550067435744,1.7126376291119207,6,1.8499908447265625,3.4499969482421875,4.424995422363281,0.7499923706054688,17.399993896484375,0,0.039511839348097766,-1.210522088998466,174.1999969482422,2.1764621405234625,172.39999389648438,1.624997615823304,173.3000030517578,0.039511839348097766 3829,2017-06-13,173.3000030517578,174.1999969482422,172.3000030517578,172.39999389648438,3619856.0,0.006972672316585493,-2.4545631094896585,-0.600006103515625,49.23078187117137,45.8063568836634,0.30267018093627485,0.5079399656958685,1.6501993193769522,-5.883786051544632,4.851826863089373,2.0999908447265625,-1.6358800231840007,-0.38999633789063637,-3.3972843091017353,2.6172916333204626,-1.8936403234961858,1.113647647714913,3.7699938964843795,68.42115830177845,13.1393715824331,1.5036439856055517,6,0.649993896484375,2.0,3.450000762939453,-0.45000457763671875,16.699996948242188,1,0.03404497283662655,2.2631748020366533,172.10000610351562,-1.210522088998466,174.1999969482422,2.1764621405234625,172.39999389648438,0.03404497283662655 3830,2017-06-14,172.60000610351562,174.39999389648438,172.39999389648438,173.60000610351562,1312841.0,-0.004039220634249663,-1.8570930333943674,-1.111099808419375,42.968807741917026,46.42698327277736,0.7000433165700883,0.7917295373435991,2.534051885642839,-4.963377613502615,3.081720736187231,2.0,-1.3894329637225553,-0.7999938964843807,-2.866264560110295,1.2662767671415338,-1.833129228297338,0.23314143532857656,4.342590844726573,50.000200773379056,-0.6726143299190284,1.0331353318129515,6,0.8499908447265625,2.6999969482421875,4.974998474121094,0.24999237060546875,16.99999999999997,2,0.06720736057083077,-2.4545631094896585,173.3000030517578,2.2631748020366533,172.10000610351562,-1.210522088998466,174.1999969482422,0.06720736057083077 3831,2017-06-15,171.1999969482422,172.3000030517578,169.6999969482422,172.3000030517578,1119344.0,-0.008111292617416166,3.727257594673325,1.100006103515625,37.85712339442291,45.55567446345422,1.8563145273108717,2.1441530433603475,4.082872196502194,-3.3472634800639582,3.05721526282029,2.9000091552734375,-1.3031945074795317,-2.100003051757824,-4.388648519691571,0.1886424161759237,-3.2443257857246977,-0.9556803177909501,5.617748000000006,31.249980131797706,-14.330774378549535,1.1443227339668773,6,1.0500030517578125,3.5999984741210938,6.525005340576172,1.6500015258789062,16.300003051757812,3,0.06016357030001429,-1.8570930333943674,172.60000610351562,-2.4545631094896585,173.3000030517578,2.2631748020366533,172.10000610351562,0.06016357030001429 3832,2017-06-16,175.6999969482422,175.6999969482422,171.6999969482422,171.6999969482422,1622298.0,0.026285047197521116,1.0,-3.6363434595644333,55.367210695283056,47.51910485516692,-2.744140767542234,-2.0929897675148936,-0.1581532316900507,-7.585233563595807,3.1247233128850844,4.5,-1.1284478599778254,2.164997100830078,-0.09427631082454013,4.424270512484696,1.0353603950027832,3.294633806657373,0.8330380799999944,100.0,53.46509838307383,1.1296367058273067,6,-3.0,-0.9000015258789062,2.0000038146972656,-2.8499984741210938,8.400009155273409,4,0.040978924719976995,3.727257594673325,171.1999969482422,-1.8570930333943674,172.60000610351562,-2.4545631094896585,173.3000030517578,0.040978924719976995 3833,2017-06-19,178.8000030517578,179.5,176.5,176.5,1550543.0,0.0176437459155383,-1.6086921908274896,0.5750007629394531,60.10100075985617,50.39097781602096,-5.462281968860168,-5.025350245216373,-2.957822926968362,-10.428070478690074,3.5908930598414948,3.8000030517578125,-0.7485608450052155,4.995002746582031,1.7347305639816284,8.255274929182434,3.3648666552818156,6.625138837882247,-9.100006103515625,92.85717622183158,49.32762434027943,1.6301360913002017,6,-4.200004577636719,-4.200004577636719,-0.8500022888183594,-5.950004577636719,6.300003051757784,0,0.06823264395980244,1.0,175.6999969482422,3.727257594673325,171.1999969482422,-1.8570930333943674,172.60000610351562,0.06823264395980244 3834,2017-06-20,175.89999389648438,179.6999969482422,175.8000030517578,178.8000030517578,1727622.0,-0.01621929030076119,-1.516132525435492,-1.2608718727816735,51.999983723980414,50.572043454687254,-2.30277941092001,-1.9579467862661772,0.06672192909456953,-7.291531720037881,4.022492676141762,3.899993896484375,-0.6991670098317968,1.9249938964843807,-1.4026417197433716,5.252629512712133,0.26117608837049033,3.588811704598271,-6.003996887207023,61.99996948242188,20.42133918824304,1.663817808113883,6,-1.1999969482421875,-1.1999969482421875,1.8750076293945312,-3.0499954223632812,9.700012207031222,1,0.07731669457316248,-1.6086921908274896,178.8000030517578,1.0,175.6999969482422,3.727257594673325,171.1999969482422,0.07731669457316248 3835,2017-06-21,175.3000030517578,176.0,173.60000610351562,175.39999389648438,1176407.0,-0.003410977063931342,2.6922896346115475,0.03447949277840625,52.94118053201339,50.26132194017279,-1.5525175351185396,-1.281914376185739,0.7868441849465739,-6.449711888502378,4.210949757932022,2.399993896484375,-0.3250231752334116,1.2350028991699276,-2.135629145610949,4.605634943950804,-0.45031312322049644,2.9203189215603516,-5.011846044921867,56.00006103515624,12.474295804771288,1.6853160223904355,6,-0.600006103515625,-0.600006103515625,2.5249977111816406,-2.4500045776367188,8.5,2,0.08385622756607702,-1.516132525435492,175.89999389648438,-1.6086921908274896,178.8000030517578,1.0,175.6999969482422,0.08385622756607702 3836,2017-06-22,182.1000061035156,182.1000061035156,178.1999969482422,178.1999969482422,2262166.0,0.038790661342715804,1.0000000000000147,-39.00366244468154,63.38028093340723,51.364877303227374,-7.634750274790832,-7.879458038085062,-5.905023751076186,-12.949922023078273,4.968769718086611,6.800003051757784,0.31364486912409006,7.6500053405761435,2.7199663264298977,12.58004435472239,5.184985833503021,10.115024847649266,-11.435375499023394,100.0,53.87194948979216,2.465019507073121,6,-6.20000457763669,-6.20000457763669,-3.625003814697237,-9.250007629394503,-1.0,3,0.04118616006930065,2.6922896346115475,175.3000030517578,-1.516132525435492,175.89999389648438,-1.6086921908274896,178.8000030517578,0.04118616006930065 3837,2017-06-23,182.1000061035156,182.1000061035156,182.1000061035156,182.1000061035156,0.0,0.0,1.0,0.0,67.66917595147936,53.50172728928122,-7.147971840572183,-7.682661497754765,-5.814002072928616,-12.610361301840072,5.638434313949836,0.0,0.5934557880203215,7.2750053405761435,1.2725903468833053,13.277420334268982,4.273797843729739,10.276212837422548,-10.749252969081994,100.0,46.56872624455998,3.001207496846415,6,-6.20000457763669,-6.20000457763669,-4.45000457763669,-9.250007629394503,-1.7000122070311932,4,0.029654001732513757,1.0000000000000147,182.1000061035156,2.6922896346115475,175.3000030517578,-1.516132525435492,175.89999389648438,0.029654001732513757 3838,2017-06-26,182.1000061035156,184.3999938964844,181.6999969482422,182.6999969482422,1759504.0,0.0,-2.8571132739698064,-100.0,67.66917595147936,55.55043774264877,-6.236089046477986,-7.408817601848739,-5.721103724955242,-12.43660492336815,6.509580998890395,2.699996948242216,0.9022066685259915,6.860005187988264,0.061115770816115855,13.658894605160413,3.460560479402176,10.259449896574353,-10.104297790937068,78.70379266107884,18.265061594794,3.39944470858608,6,-5.050010681152315,-5.050010681152315,-5.600002288818331,-9.250007629394503,3.199996948242216,0,0.010982976018480084,1.0,182.1000061035156,1.0000000000000147,182.1000061035156,2.6922896346115475,175.3000030517578,0.010982976018480084 3839,2017-06-27,179.3000030517578,181.8000030517578,179.3000030517578,181.3000030517578,1228266.0,-0.015376183184563463,-1.5,3.3333841967394977,60.416660043932595,57.48908799842828,-2.7887481480219094,-4.4843132690580205,-2.8555992537525015,-9.482153558561038,7.306913741679789,2.800003051757784,1.08180212852929,3.8350021362304574,-3.1964427468646477,10.866447019325562,0.31927969468290485,7.35072457777801,-6.311951892466823,52.77780917449844,-11.14593032262706,3.515722441547554,6,-2.2500076293945312,-2.2500076293945312,-2.799999237060547,-6.450004577636719,5.800003051757784,1,0.03234803654790519,-2.8571132739698064,182.1000061035156,1.0,182.1000061035156,1.0000000000000147,182.1000061035156,0.03234803654790519 3840,2017-06-28,177.6999969482422,179.10000610351562,176.39999389648438,179.10000610351562,1127705.0,-0.008923625634595034,2.8571350720973068,0.7000045776367188,58.983051373471355,59.83641332943366,-0.4349715544910566,-2.8160385544093174,-1.1718720260687405,-7.7961103235275,7.55878286965587,2.9000091552734375,1.490741861716458,2.0999961853027287,-4.997227344068023,9.19721971467348,-1.448615579382647,5.648607949988104,-3.798990369975712,16.2500381469726,-50.02414159061266,3.5486117646853796,6,0.34999847412109375,-0.6500015258789062,-1.3499946594238281,-4.849998474121094,8.0,2,0.04445700220003057,-1.5,179.3000030517578,-2.8571132739698064,182.1000061035156,1.0,182.1000061035156,0.04445700220003057 3841,2017-06-29,173.10000610351562,178.8000030517578,172.8000030517578,178.10000610351562,1297065.0,-0.025886274190912828,-1.1428548073307503,3.5714052162919203,48.29722795542166,59.050859691671285,4.9873521821898805,1.8056463262546458,3.4826802419177056,-3.1359576036863928,7.418979165246858,6.0,1.7219153704520807,-2.4549949645996207,-9.606141138139861,4.69615120894062,-6.030568051369727,1.1205781221704854,11.299987792968778,2.586235245988968,-58.83287515443576,3.5755730867701185,6,5.499992370605469,3.9499893188476562,3.2499961853027344,-0.25000762939453125,14.899993896484375,3,0.061813960548583013,2.8571350720973068,177.6999969482422,-1.5,179.3000030517578,-2.8571132739698064,182.1000061035156,0.061813960548583013 3842,2017-06-30,172.39999389648438,174.39999389648438,171.3000030517578,173.0,2605394.0,-0.004043975634597241,-1.2142888283378745,0.120001220703125,50.485416757198784,57.9824614691538,5.777608711095638,2.4667354990279193,4.246363568106091,-2.3568891287415568,7.392712859020772,3.0999908447265625,2.1165447798267394,-3.050006866455078,-10.326939082935468,4.2269253500253114,-6.688472974695259,0.5884592417851024,11.7680001831055,8.396882545680286,-53.81231215703851,3.638466108240189,6,5.450004577636719,4.650001525878906,3.8500099182128906,0.45000457763671875,16.600006103515625,4,0.050464109716007455,-1.1428548073307503,173.10000610351562,2.8571350720973068,177.6999969482422,-1.5,179.3000030517578,0.050464109716007455 3843,2017-07-03,173.60000610351562,174.1999969482422,172.10000610351562,173.5,1247994.0,0.006960627897421912,2.2307854828865206,-0.1666751436854687,50.48544120805999,57.81417896738486,4.204560907077791,1.4098928219798665,3.0640276341463277,-3.500402189327019,7.951870835946361,2.0999908447265625,2.7915556855011516,-1.8949951171875057,-9.111201078049504,5.321210843674493,-5.503098097618505,1.7131078632434935,10.053268334960961,21.904790969122022,-37.886158187848906,3.608102980431002,7,4.249992370605469,3.4499893188476562,2.4999961853027344,-0.7500076293945312,15.799987792968778,0,0.03917043521826846,-1.2142888283378745,172.39999389648438,-1.1428548073307503,173.10000610351562,2.8571350720973068,177.6999969482422,0.03917043521826846 3844,2017-07-04,173.39999389648438,173.60000610351562,170.5,172.39999389648438,1185734.0,-0.0011521440092114865,3.4285029209172553,9.99938968568813,51.315767018789366,57.63357746591552,4.48421799763679,1.7550165199668868,3.2571899550006265,-3.193385479399012,8.671612551898004,3.100006103515625,2.8295401101914592,-2.130007171630865,-9.295747920052946,5.035733576791216,-5.712877545841906,1.4528632025801755,9.759149686523472,33.72083532939444,-26.180488478004783,3.582870374211046,7,4.0500030517578125,3.6500015258789062,2.7000083923339844,-0.5499954223632812,15.500000000000028,1,0.06862750619459335,2.2307854828865206,173.60000610351562,-1.2142888283378745,172.39999389648438,-1.1428548073307503,173.10000610351562,0.06862750619459335 3845,2017-07-05,173.60000610351562,174.8000030517578,171.3000030517578,173.0,1234995.0,0.001153472976190839,1.3333333333333333,0.600006103515625,54.1095965573732,56.60350142413397,4.489858216062714,1.6639434213302025,2.9654685027136907,-3.288933741164783,8.96557831121484,3.5,2.496926901601512,-1.9449951171874886,-9.09231307670288,5.202322842327902,-5.518654096945198,1.628663862570221,8.799588864511747,37.34945739398363,-25.094762299949238,3.5736589797576963,7,3.8499908447265625,3.4499893188476562,2.2249984741210938,-0.7500076293945312,13.399993896484375,2,0.06624423730228823,3.4285029209172553,173.39999389648438,2.2307854828865206,173.60000610351562,-1.2142888283378745,172.39999389648438,0.06624423730228823 3846,2017-07-06,173.8000030517578,174.0,171.8000030517578,173.1999969482422,1202420.0,0.001152056112964317,3.399993896484375,1.0,46.184759628642325,54.21634405492985,3.339919430208596,1.6592816717558776,2.5936006425101255,-3.396613813073259,9.598168950065098,2.1999969482421875,2.564683670458635,-1.8149986267089844,-8.859304693566628,5.229307440148659,-5.337151660137806,1.7071544067198374,7.88561621818792,76.74420255140967,18.26357847724278,3.522153033428819,7,3.649993896484375,3.2499923706054688,1.7000007629394531,-0.5500030517578125,9.599990844726591,3,0.0684694688580676,1.3333333333333333,173.60000610351562,3.4285029209172553,173.39999389648438,2.2307854828865206,173.60000610351562,0.0684694688580676 3847,2017-07-07,173.8000030517578,174.39999389648438,173.0,173.6999969482422,1482471.0,0.0,1.1538569885910137,0.1666751436854687,38.53213577772051,50.978895146734416,2.2783413124815866,1.7157458354620303,2.4955569385359695,-3.3113432919390107,9.876032088601292,1.399993896484375,2.659891658850512,-1.794998931884777,-8.858465498432167,5.268467634662613,-5.326732215158472,1.7367343513889182,7.21447906199117,76.74420255140967,21.67790351220858,3.531733283273696,7,2.3499984741210938,3.2499923706054688,2.0749969482421875,-0.5500030517578125,12.099990844726591,4,0.08170308802591575,3.399993896484375,173.8000030517578,1.3333333333333333,173.60000610351562,3.4285029209172553,173.39999389648438,0.08170308802591575 3848,2017-07-10,178.89999389648438,184.0,175.5,175.5,2013161.0,0.029344020455556397,-4.000008975774385,33.99786389990845,56.24999205272415,50.51593203660014,-3.713859148368414,-3.00263306058298,-2.5646419170063837,-8.276381204656843,10.751146716384575,10.199996948242188,1.954444494714238,2.9649925231933594,-4.0445595060713515,9.97454455245807,-0.5397834914390103,6.469768537825729,-8.399993896484375,62.222177010995374,7.70110815900545,3.504776014632359,7,-1.649993896484375,-1.8499984741210938,-2.7499923706054688,-5.649993896484375,4.9000091552734375,0,0.056456156780864575,1.1538569885910137,173.8000030517578,3.399993896484375,173.8000030517578,1.3333333333333333,173.60000610351562,0.056456156780864575 3849,2017-07-11,179.1999969482422,179.8000030517578,178.0,179.5,1462831.0,0.001676931593029618,2.999966091924792,-0.08823635009110412,58.227820392143755,50.432017483119296,-4.503087675103558,-2.9913268800187893,-3.0043025451729477,-8.436719940147555,11.834549325371478,1.8000030517578125,1.082016734050768,2.969995880126959,-4.069174628618271,10.009166388872188,-0.5495893742456701,6.489581134499588,-8.429996948242177,62.20469129780237,7.545574304999647,3.519585254372621,7,-1.9499969482421875,-2.1500015258789062,-3.3749961853027344,-5.9499969482421875,6.0,1,0.056919626796579914,-4.000008975774385,178.89999389648438,1.1538569885910137,173.8000030517578,3.399993896484375,173.8000030517578,0.056919626796579914 3850,2017-07-12,184.1999969482422,185.8999938964844,179.1999969482422,179.5,2050072.0,0.027901786189450384,-1.5282992793825196,-15.666497126290626,54.79449096005486,51.15393559474521,-9.481142926529685,-7.460215271072002,-8.14031999194873,-13.268159780405739,13.404656047741174,6.699996948242216,0.26851430705636403,7.389996337890636,-0.2736994642181969,15.05369213999947,3.5581484368362055,11.221844238945067,-13.165396948242176,87.94327622646637,37.40762169442546,3.831847901054419,7,-6.0,-6.400001525878906,-8.374996185302734,-10.949996948242188,-0.8000030517577841,2,0.02551572761188936,2.999966091924792,179.1999969482422,-4.000008975774385,178.89999389648438,1.1538569885910137,173.8000030517578,0.02551572761188936 3851,2017-07-13,181.5,184.1999969482422,181.5,184.1999969482422,1162821.0,-0.014657964131241874,1.0,-0.5744678088040024,48.780477214816194,50.96449786781382,-6.106460145856204,-4.162412034704687,-5.546043233821138,-10.383254038169127,14.048093289446479,2.6999969482421875,-0.23360929684758958,4.174999237060547,-3.2829186103960524,11.632917084517146,0.44604031333224725,7.9039581607888465,-9.870784244140623,65.8915040441723,20.71995586741062,3.7289589237282943,7,-3.3000030517578125,-3.7000045776367188,-5.775001525878906,-8.25,1.1000061035155966,3,0.030303030303030276,-1.5282992793825196,184.1999969482422,2.999966091924792,179.1999969482422,-4.000008975774385,178.89999389648438,0.030303030303030276 3852,2017-07-14,182.8999938964844,183.8000030517578,180.8999938964844,181.1999969482422,1375334.0,0.007713464994404395,-1.5217437455633847,-0.6296292110066961,51.53843625765737,51.081497317769085,-6.54910445334923,-5.265297758940079,-7.02799751561642,-11.607481543590268,15.430310125064771,2.900009155273409,-0.5600184169778686,5.214993286132852,-2.5992376142419005,13.029224186507605,1.307877835945476,9.122108736320229,-10.69994701500002,71.15382922470643,28.97536696709961,3.9071154501873813,7,-4.699996948242216,-5.099998474121122,-7.5999946594238565,-9.29999542236331,-1.0,4,0.002733734372254659,1.0,181.5,-1.5282992793825196,184.1999969482422,2.999966091924792,179.1999969482422,0.002733734372254659 3853,2017-07-17,191.0,192.8999938964844,176.89999389648438,182.0,4521150.0,0.04428653020130735,1.500002384188058,5.294127150819849,68.6900709264805,53.011975529734755,-13.322345385229738,-13.074799161123707,-15.085293150327146,-19.492416087274535,16.167621090634942,16.00000000000003,0.0848026888684501,12.704999542236322,2.878617719430906,22.53138136504174,7.7918086308336285,17.618190453639016,-18.25195523791561,88.1250381469725,45.3339314960035,4.913190911402706,7,-8.900001525878906,-9.700004577636719,-15.75,-17.400001525878906,-6.0,0,-0.026701602636207356,-1.5217437455633847,182.8999938964844,1.0,181.5,-1.5282992793825196,184.1999969482422,-0.026701602636207356 3854,2017-07-18,189.5,196.8999938964844,188.6999969482422,192.0,2296681.0,-0.007853403141361293,-2.9999925566993566,-0.2777777777777778,68.91024465392657,54.65649198490735,-10.39112701698025,-11.07131164869105,-13.536565768844639,-17.766319544263155,17.3411084061756,8.199996948242216,0.7447355181609225,10.524999237060541,-0.42192923114538416,21.471927705266467,5.051535002957564,15.998463471163518,-15.542838289851602,63.00003051757803,16.155532624063333,5.473464234102965,7,-5.150001525878906,-6.200004577636719,-14.75,-15.900001525878906,-6.100006103515597,1,-0.030079139568560342,1.500002384188058,191.0,-1.5217437455633847,182.8999938964844,1.0,181.5,-0.030079139568560342 3855,2017-07-19,190.0,192.8000030517578,188.3000030517578,190.6000061035156,1399864.0,0.0026385224274405594,-1.25,0.24000244140623864,81.18075841146648,58.54493629411004,-9.29791769820983,-10.976319964374426,-13.987471176465561,-18.030230199178447,19.30221697135128,4.5,1.4152804431988955,10.289999389648443,-1.5551231526886795,22.135121931985566,4.367438118479868,16.21256066081702,-14.207411714944726,65.50003051757804,12.517782240595388,5.922561271168562,7,-5.0500030517578125,-6.700004577636719,-15.375,-15.949996948242188,-7.600006103515597,2,-0.025263173956620033,-2.9999925566993566,189.5,1.500002384188058,191.0,-1.5217437455633847,182.8999938964844,-0.025263173956620033 3856,2017-07-20,189.6000061035156,193.5,188.6000061035156,190.0,1183810.0,-0.0021052310341284075,-3.083338631537381,0.6666497126291415,82.08955308859306,63.384649328651435,-7.175587840658807,-10.5252716269965,-13.54846591332111,-17.38289887792635,19.880973205974083,4.899993896484403,2.1526660422701127,9.51500549316404,-3.09865035321414,22.12866133954222,3.2081775699749357,15.821833416353144,-12.118825369545988,63.50006103515602,4.676556061867359,6.306827923189091,7,-3.400009155273409,-6.300010681152315,-15.225006103515597,-13.900001525878878,-6.800003051757784,3,-0.0327004852713253,-1.25,190.0,-2.9999925566993566,189.5,1.500002384188058,191.0,-0.0327004852713253 3857,2017-07-21,187.5,189.6999969482422,186.6000061035156,188.8999938964844,1616357.0,-0.011075981202073648,1.0666605631510606,3.500038147554564,75.09023063346532,65.47800917095601,-3.2719489810326365,-8.432297032784788,-11.423374892960624,-15.035675621251244,20.28775705367772,3.099990844726591,2.820927846613273,7.144999694824207,-5.8748997526696485,20.164899142318063,0.6350499710772795,13.654949418571135,-8.465314213029217,53.00003051757805,-10.059970158000233,6.509949723746923,7,-0.600006103515625,-3.8000030517578125,-13.97500228881836,-11.5,-6.399993896484403,4,-0.0261333007812502,-3.083338631537381,189.6000061035156,-1.25,190.0,-2.9999925566993566,189.5,-0.0261333007812502 3858,2017-07-24,184.1000061035156,187.6999969482422,184.1000061035156,187.5,1249412.0,-0.018133300781250195,-1.117645474863325,2.4285776566757202,67.31393903001482,66.48757790849723,1.0540857830891355,-5.138225119242406,-7.93090236302092,-11.423289290294719,20.002915395400482,3.599990844726591,3.7558909939461387,3.6450057983398096,-9.46175811156084,16.75176970824046,-2.908376156610501,10.19838775329012,-3.636095667783735,0.0,-64.01295805702392,6.553381954950318,7,2.7999877929687784,-0.4000091552734091,-10.350009918212862,-8.050003051757784,-5.700012207031222,0,-0.011950093069492795,1.0666605631510606,187.5,-3.083338631537381,189.6000061035156,-1.25,190.0,-0.011950093069492795 3859,2017-07-25,185.1000061035156,186.0,184.0,184.0,918983.0,0.005431830346804611,-2.6363434595644333,-0.3235317877049732,68.13881173916594,67.97028021728737,1.0940679129004707,-5.988455376890414,-8.866805837007718,-12.244440338797062,20.493675401751222,2.0,5.018759905423167,4.35500564575193,-8.899979865908762,17.609991157412622,-2.27248711007843,10.98249840158229,-3.3212089909235374,11.579011615953648,-53.50138274301618,6.627492755830351,7,1.7999877929687784,-1.400009155273409,-10.500007629394503,-9.050003051757784,-5.999999999999972,1,-0.0005402814706535475,-1.117645474863325,184.1000061035156,1.0666605631510606,187.5,-3.083338631537381,189.6000061035156,-0.0005402814706535475 3860,2017-07-26,185.6000061035156,186.0,184.3999938964844,185.0,978702.0,0.00270124248251169,1.2857329700272073,0.5454570675544341,68.43751356006308,70.15439536675923,0.9091506350583529,-6.1832805779474995,-9.327815656893023,-12.549691246434236,21.870644607946147,1.6000061035155966,5.509514572182184,4.4600051879882585,-8.883458187547177,17.803468563523694,-2.211726499779445,11.131736875755962,-2.6115132482121624,16.842169510690493,-44.83110722100763,6.671731687767711,7,1.2999877929687784,-1.900009155273409,-10.900009155273409,-9.550003051757784,-5.600006103515597,2,-0.011853513656697623,-2.6363434595644333,185.1000061035156,-1.117645474863325,184.1000061035156,1.0666605631510606,187.5,-0.011853513656697623 3861,2017-07-27,183.8000030517578,186.5,182.3999938964844,184.5,1340760.0,-0.009698291985797969,-1.3428504165631472,-1.166649712629118,64.79290475081214,71.62711408822088,3.4304697710925893,-3.7318954093853165,-7.341297633363212,-10.537881365586543,23.610377110435984,4.100006103515597,5.939238400064966,2.125002288818365,-10.709471588497763,14.959476166134493,-4.292234649839713,8.542239227476443,13.099990844726591,19.178199589057677,-38.912028791830245,6.41723693865807,7,3.0999908447265625,-0.100006103515625,-9.100006103515625,-7.200004577636719,-0.9000091552734091,3,-0.007617024657389004,1.2857329700272073,185.6000061035156,-2.6363434595644333,185.1000061035156,-1.117645474863325,184.1000061035156,-0.007617024657389004 3862,2017-07-28,181.1000061035156,183.6999969482422,180.6999969482422,183.5,1202223.0,-0.01468986345708545,1.1428664850136239,3.42857765667579,53.50320483227472,69.93968452219801,6.535572555826462,-0.36543232020184746,-4.411391051072286,-7.626853866323444,24.935642561799405,3.100006103515625,6.073103008151975,-1.0099952697754304,-13.088318824379854,11.068328284828993,-7.049157047077642,5.0291665075267815,15.509987792968815,5.714416503905844,-49.711148101247524,6.039161777302215,7,7.699989318847685,2.599990844726591,-5.20000457763669,-3.6000061035155966,0.6999969482422159,4,0.009387061794302154,-1.3428504165631472,183.8000030517578,1.2857329700272073,185.6000061035156,-2.6363434595644333,185.1000061035156,0.009387061794302154 3863,2017-07-31,180.3999938964844,181.8000030517578,179.8000030517578,180.6000061035156,1333882.0,-0.0038653350824906507,-1.8571553133514986,0.08333863153742939,51.886787473399124,68.04818927991718,6.228882741230279,0.917161753877167,-3.5622339882629035,-6.756060524389284,26.24852891348063,2.0,6.583077791353304,-2.0500068664550497,-13.485410238679549,9.38539650576945,-7.767708552567285,3.6676948196571857,15.573600122070332,8.955091313646115,-43.728735056923625,5.717701686112247,7,6.250007629394503,3.300003051757784,-4.499992370605497,-2.8999938964844034,1.300003051757784,0,0.00388033387314235,1.1428664850136239,181.1000061035156,-1.3428504165631472,183.8000030517578,1.2857329700272073,185.6000061035156,0.00388033387314235 3864,2017-08-01,185.3000030517578,185.8000030517578,183.6999969482422,184.8999938964844,1672515.0,0.027161914196544235,1.9999891009362296,-1.9999237107114425,51.735024731743856,64.77644109328133,0.7492416758530567,-3.210206570725205,-8.224070777201632,-11.448674421080057,27.497301131260205,5.400009155273409,7.060960792028766,2.255001831054699,-8.410135834053904,12.920139496163301,-3.0775670014996024,7.587570663609,9.703175508789116,82.08958962948455,32.46688334489883,5.332568832554295,8,1.3499984741210938,-1.600006103515625,-8.250007629394531,-7.8000030517578125,-4.100006103515625,1,-0.03723696190844705,-1.8571553133514986,180.3999938964844,1.1428664850136239,181.1000061035156,-1.3428504165631472,183.8000030517578,-0.03723696190844705 3865,2017-08-02,185.1000061035156,186.3000030517578,184.3000030517578,185.8000030517578,1194250.0,-0.0010793143278381434,1.3529454003644164,-1.7499523173757436,56.16439143585141,61.895867576310046,0.20235949627749505,-2.2182129840008997,-7.815552767487787,-11.022775951714465,29.180553946678643,2.0,6.240741588337528,1.480004882812466,-8.239125780384,11.199135546008932,-3.379560448785753,6.339570214410685,8.990981926503991,79.10455919160223,30.23687201918166,4.859565331598226,8,-0.3500061035155966,-1.400009155273409,-8.050010681152315,-7.600006103515597,0.6999969482422159,2,-0.03241490979014083,1.9999891009362296,185.3000030517578,-1.8571553133514986,180.3999938964844,1.1428664850136239,181.1000061035156,-0.03241490979014083 3866,2017-08-03,185.6999969482422,186.8000030517578,183.8999938964844,185.0,1117613.0,0.003241441517787047,-1.0000000000000195,-0.9999999999999594,54.92958124845862,59.65579542242041,-1.127605475533727,-1.9826254789207098,-8.224765284356238,-11.37830919326035,30.983309796948177,2.900009155273409,5.480377265251349,1.4849960327148324,-7.092890524327146,10.06288258975681,-2.803947245806171,5.773939311235836,7.533531983081701,84.28562709263393,36.657456515635275,4.288943278520995,8,-1.9499969482421875,-2.0,-8.150001525878906,-8.199996948242188,0.9000091552734091,3,-0.030694652891302243,1.3529454003644164,185.1000061035156,1.9999891009362296,185.3000030517578,-1.8571553133514986,180.3999938964844,-0.030694652891302243 3867,2017-08-04,188.0,188.6000061035156,184.3999938964844,185.6000061035156,973056.0,0.012385584757973245,1.3333361590302262,3.42857765667579,43.362833650887104,56.99456149140622,-3.742822600020901,-3.3352548367171835,-10.30977831375128,-13.421191835442272,33.103993537912366,4.200012207031193,4.360055612570704,3.0749992370605526,-4.110918224514137,10.260916698635242,-0.517959493726778,6.667957967847883,4.427517378549936,93.18175118819138,48.58278202243868,3.592958730787343,8,-3.7999954223632812,-4.3000030517578125,-10.175003051757812,-10.5,1.3000030517578125,4,-0.02712769203997656,-1.0000000000000195,185.6999969482422,1.3529454003644164,185.1000061035156,1.9999891009362296,185.3000030517578,-0.02712769203997656 3868,2017-08-07,189.0,189.1999969482422,187.6000061035156,187.8000030517578,810064.0,0.005319148936170137,1.0000000000000355,0.49999999999999406,48.868778592960524,54.85344669738339,-4.441761928247928,-3.731085733569074,-11.052945140223073,-14.133292226713934,34.112499455883366,1.599990844726591,3.2062765402364164,3.5699989318847543,-3.243024220537478,10.383022084306987,0.16348735567365225,6.976510508095856,2.669866518942399,96.36369185014205,51.857834704181066,3.406511576211115,8,-4.5,-5.3000030517578125,-11.550003051757812,-11.5,1.0,0,-0.03809522194837134,1.3333361590302262,188.0,-1.0000000000000195,185.6999969482422,1.3529454003644164,185.1000061035156,-0.03809522194837134 3869,2017-08-08,189.3999938964844,190.3999938964844,188.5,189.1999969482422,623104.0,0.0021163698226687178,-1.3750059604986193,0.16666454738504205,48.63634976473728,52.653317386791635,-4.657437109965031,-3.507575908473399,-11.21840047658597,-14.276862246574865,35.24203455207134,1.8999938964844034,2.368926850313244,3.459992980957054,-2.9015360655406823,9.82152202745479,0.2792284577081716,6.640757504205936,1.5576808144269307,84.61538461538461,40.99856500615683,3.180764523248869,8,-4.29999542236331,-5.699996948242216,-11.949996948242216,-11.899993896484403,0.4000091552734091,1,-0.04065468424698371,1.0000000000000355,189.0,1.3333361590302262,188.0,-1.0000000000000195,185.6999969482422,-0.04065468424698371 3870,2017-08-09,188.8999938964844,189.0,187.3000030517578,188.3999938964844,1009596.0,-0.002639915607775989,3.857049437614833,2.5000381475543865,48.41626241243473,50.83369046030526,-4.067888475934666,-2.779938961738793,-10.491283768950638,-13.530322722768261,35.30502101055686,2.099990844726591,1.9507710228836004,2.724993133544956,-3.712682847416687,9.162669114506599,-0.49384485693585134,5.943831124025763,1.5,76.92307692307693,34.34161046345383,3.2188379904808198,8,-3.7999954223633097,-4.79999542236331,-11.649997711181669,-11.399993896484403,1.5,2,-0.040762293261172644,-1.3750059604986193,189.3999938964844,1.0000000000000355,189.0,1.3333361590302262,188.0,-0.040762293261172644 3871,2017-08-10,187.0,189.0,187.0,188.8000030517578,1112114.0,-0.010058199882873375,-1.2222184546263721,-3.600006103515625,48.85844717043445,50.31760627565634,-1.8620542139758243,-0.4709160779771082,-8.349330684294557,-11.390738187668262,35.33699906196174,2.0,1.351835711763755,0.5499992370605469,-5.505358265149397,6.605356739270491,-2.477679514044439,3.577677988165533,3.3999938964844034,43.33343505859328,1.9843436436331174,3.0276787511049785,8,-1.9000015258789062,-2.6500015258789062,-9.750003814697266,-9.5,2.6000061035155966,3,-0.006417095979904697,3.857049437614833,188.8999938964844,-1.3750059604986193,189.3999938964844,1.0000000000000355,189.0,-0.006417095979904697 3872,2017-08-11,183.3999938964844,186.1000061035156,182.5,185.6999969482422,1263829.0,-0.019251369537516605,1.322568577939905,1.2777773068282807,48.41626241243473,49.93199237999364,2.345130569843775,3.3396974216107935,-4.560328064297977,-7.5760296959551,35.07846546125447,4.5,0.5812527933703393,-3.0750068664550554,-9.072505062615562,2.9224913297054513,-6.073755964535309,-0.07625776837480203,6.364000549316415,11.392336605284113,-33.73359246020594,2.9987490980802467,8,3.050003051757784,1.550003051757784,-6.149997711181669,-5.899993896484403,8.900009155273409,4,0.017448267794585526,-1.2222184546263721,187.0,3.857049437614833,188.8999938964844,-1.3750059604986193,189.3999938964844,0.017448267794585526 3873,2017-08-14,185.8999938964844,186.6000061035156,184.3000030517578,184.5,974604.0,0.01363140721482825,-1.5555762775083608,-0.6086921908275096,51.69488895354489,49.92753284908264,0.7904786421404708,0.46169888130489767,-6.780356274281161,-9.833433273289955,33.66135901196863,3.200012207031193,0.09369750612134453,-0.3200065612792571,-5.928495214060348,5.288482091501834,-3.1242508876698025,2.4842377651112884,3.2661610656738276,43.0379306748255,-6.0699118396025895,2.8042443263905508,8,0.5500030517577841,0.3000030517577841,-9.29999542236331,-8.399993896484403,6.700012207031193,0,0.018289452753649016,1.322568577939905,183.3999938964844,-1.2222184546263721,187.0,3.857049437614833,188.8999938964844,0.018289452753649016 3874,2017-08-15,183.8000030517578,187.1000061035156,183.5,186.1000061035156,993822.0,-0.01129634703428739,-1.4827549919759873,-1.6428664850135704,46.42856494099033,48.84577434965363,2.9673689009617874,2.2269415701220794,-4.419023304812242,-7.481433933677778,31.69224723997384,3.6000061035155966,0.25260289382828205,-2.1349975585937386,-7.619625469732085,3.349630352544608,-4.877311514162926,0.6073163969754489,4.8041827957763985,20.000046950120193,-31.81817515316844,2.74231395556918,8,2.649993896484375,3.0999908447265625,-6.650005340576172,-6.3000030517578125,9.0,1,0.033732300572901996,-1.5555762775083608,185.8999938964844,1.322568577939905,183.3999938964844,-1.2222184546263721,187.0,0.033732300572901996 3875,2017-08-16,185.1999969482422,187.1999969482422,184.1000061035156,184.1000061035156,1070127.0,0.0076169416389515465,-4.636393901982032,-0.47825625443667114,52.82256972900869,48.611661958603634,1.7690889093370856,0.4731648641965762,-5.555361666110457,-8.668218013908472,29.73721726551864,3.399993896484375,0.6018103622058106,-0.49500350952149574,-5.640250466264632,4.650243447221641,-3.067626987893078,2.0776199688500867,2.875937931545451,41.53841458834135,-13.813348473078356,2.5726234783715745,8,1.25,1.6999969482421875,-8.049999237060547,-8.150001525878906,10.199996948242216,2,0.02483804632459674,-1.4827549919759873,183.8000030517578,-1.5555762775083608,185.8999938964844,1.322568577939905,183.3999938964844,0.02483804632459674 3876,2017-08-17,183.3999938964844,185.8999938964844,182.6999969482422,184.8000030517578,1611609.0,-0.009719239100532073,-1.2857096146615208,-1.2727461887388611,54.81169117224572,49.88375723875459,3.585589458693619,1.8813189332951197,-3.4781688417700423,-6.663307527666376,27.463565143796835,3.199996948242216,0.5723960841050655,-1.9850059509277003,-6.880662847283986,2.9106509454285856,-4.432834399105843,0.46282249725044267,4.179385073621432,19.148818741701604,-40.72685818329671,2.4478284481781385,8,3.050003051757784,3.4999999999999716,-5.399997711181669,-5.599998474121122,13.0,3,0.038167940201519146,-4.636393901982032,185.1999969482422,-1.4827549919759873,183.8000030517578,-1.5555762775083608,185.8999938964844,0.038167940201519146 3877,2017-08-18,182.6000061035156,183.5,180.6999969482422,182.0,1354149.0,-0.004361983749139764,1.3333418104599266,-0.42857298558052703,54.58336459269776,50.51871123872539,3.954938149828422,2.4194350476806505,-2.4626005079850017,-5.611485914601445,25.456975943588,2.8000030517578125,0.3805227012624073,-2.5399940490723054,-7.480223867321371,2.40023576917676,-5.010108958196838,-0.06987913994777273,4.599990844726591,29.23091008112937,-35.55389907799335,2.470114909124535,8,2.9499893188476847,4.299987792968778,-4.600009918212862,-4.800010681152315,12.099990844726591,4,0.03833515753571071,-1.2857096146615208,183.3999938964844,-4.636393901982032,185.1999969482422,-1.4827549919759873,183.8000030517578,0.03833515753571071 3878,2017-08-21,181.8999938964844,183.1000061035156,180.8999938964844,181.6999969482422,1068324.0,-0.0038335826047801724,-1.4444538634340836,0.33332485631459446,41.41410638473328,49.716239752058286,3.9581416089431514,3.1053921223833356,-1.482997820235795,-4.710651772483885,24.029635824793182,2.200012207031193,0.16587011315553468,-3.130005645751936,-8.261988659491607,2.0019773679877346,-5.695997152621771,-0.5640141388821007,4.856003417968708,18.461491511418707,-42.31123361645829,2.5659915068698407,8,2.9500045776366903,4.999999999999972,-3.899997711181669,-4.099998474121122,13.800003051757784,0,0.05717432382758547,1.3333418104599266,182.6000061035156,-1.2857096146615208,183.3999938964844,-4.636393901982032,185.1999969482422,0.05717432382758547 3879,2017-08-22,185.0,185.0,182.6999969482422,182.6999969482422,1086865.0,0.017042365077151844,1.0,11.500190737772074,49.77972206126919,49.86773526859545,0.18814531335397078,-0.002624917245270808,-4.300311958158318,-7.605737921425998,22.729063077881484,3.1000061035155966,0.19850956813189669,-0.02499923706054119,-5.156889928888006,5.106891454766924,-2.5909445829742594,2.540946108853177,1.3386376586913968,66.15389310396634,7.3819417426991265,2.5659453459137276,8,-0.15000152587890625,3.3499984741210938,-3.3000030517578125,-3.7000045776367188,11.5,1,0.04108111407305737,-1.4444538634340836,181.8999938964844,1.3333418104599266,182.6000061035156,-1.2857096146615208,183.3999938964844,0.04108111407305737 3880,2017-08-23,183.3999938964844,185.3000030517578,183.0,184.0,726565.0,-0.008648681640624822,-2.2857329700272477,-0.2608718727816612,45.147672261771376,49.455426945410665,1.0347451226442672,1.5010717122963797,-2.407811157433258,-5.827195962661165,21.385497113526796,2.3000030517578125,-0.06287026217023595,-1.5150047302245753,-6.68913962605086,3.6591301656017095,-4.102072178137718,1.072062717688567,2.5463256857909755,51.92304870784417,-3.4719899398249012,2.5870674479131446,8,0.5500030517577841,3.250007629394503,0.4250030517577841,-0.09999847412112217,15.200012207031193,2,0.05125414104745829,1.0,185.0,-1.4444538634340836,181.8999938964844,1.3333418104599266,182.6000061035156,0.05125414104745829 3881,2017-08-24,182.3999938964844,184.1999969482422,182.3999938964844,183.6999969482422,672956.0,-0.0054525628859313224,-1.7692289634612322,2.166649712629118,37.4999829700969,48.24250700737313,1.467988742738072,2.5200110232658233,-1.0757725558733284,-4.6638397263804166,20.47500334934766,1.800003051757784,-0.41604597428622014,-2.4450042724609204,-7.719560357551387,2.8295518126295462,-5.082282315006154,0.1922737700843129,3.1775466939599255,36.95640636091694,-13.094633563164287,2.6372780425452294,8,1.550003051757784,4.250007629394503,1.725002288818331,0.9000015258788778,16.5,3,0.07127193220948103,-2.2857329700272477,183.3999938964844,1.0,185.0,-1.4444538634340836,181.8999938964844,0.07127193220948103 3882,2017-08-25,182.8000030517578,183.8000030517578,182.1000061035156,182.6999969482422,931022.0,0.0021930327229091606,-1.6154044790834543,-0.07692759134711484,35.7798255038724,46.47416662407619,1.0883748106450355,2.375694591789994,-1.2773196965209195,-4.869363839135104,19.945127021126403,1.699996948242216,-0.7649801010332737,-2.1299949645996037,-7.2013181383123595,2.941328209113152,-4.665656551455982,0.4056666222567742,2.5,43.18193640566063,-0.9691067502552642,2.5356615868563828,8,1.149993896484375,2.2999954223632812,1.9499931335449219,0.49999237060546875,16.699996948242188,4,0.07439819812735937,-1.7692289634612322,182.3999938964844,-2.2857329700272477,183.3999938964844,1.0,185.0,0.07439819812735937 3883,2017-08-28,181.1000061035156,182.1999969482422,180.8000030517578,181.5,510113.0,-0.00929976433184676,-1.79998779296875,-3.999694842844349,32.034663203604865,44.87484420881114,2.2751459715227895,4.354058464717497,0.5055392579288309,-2.982792797131566,19.529871288110524,2.0,-1.0690979569309604,-3.8649925231933935,-8.81283445254931,1.0828494061625236,-6.338913487871366,-1.3910715585154207,3.8699969482422034,6.666734483506313,-31.02884208554435,2.4739209646779625,8,2.849990844726591,3.999992370605497,4.199989318847685,2.1999893188476847,21.699996948242216,0,0.07509657861056573,-1.6154044790834543,182.8000030517578,-1.7692289634612322,182.3999938964844,-2.2857329700272477,183.3999938964844,0.07509657861056573 3884,2017-08-29,178.39999389648438,179.8000030517578,178.10000610351562,179.8000030517578,1339511.0,-0.014908957018410662,1.4285511874529977,3.500076295109235,29.249026875955053,42.255561669582946,4.613803405000198,6.862477391990012,3.3522377948248447,-0.1834617801344507,18.677002481355622,2.9999999999999716,-1.1839767367861214,-6.220004272460926,-11.96716772248081,-0.472840822441043,-9.093585997470853,-3.3464225474509988,6.259809155273416,4.166498890558408,-27.386986811560835,2.8735817250099407,8,3.600006103515625,5.850006103515625,6.900001525878906,4.900001525878906,23.50000000000003,1,0.09697311459436508,-1.79998779296875,181.1000061035156,-1.6154044790834543,182.8000030517578,-1.7692289634612322,182.3999938964844,0.09697311459436508 3885,2017-08-30,179.10000610351562,179.6999969482422,178.39999389648438,179.0,1280696.0,0.003923835375450935,1.0000234752805297,-0.07143246395134657,33.60999607450829,39.89981776983434,3.305075367925383,5.997402666055933,2.829412932535604,-0.7790763361904851,17.698253263666047,1.3000030517578125,-1.5923922836824147,-5.219992065429693,-11.466369903590447,1.0263857727310608,-8.34318098451007,-2.096803146349316,5.035013192382792,16.39346722732378,-13.105243228981216,3.123188919080378,8,2.5999984741210938,5.149993896484375,6.199989318847656,4.199989318847656,22.599990844726562,2,0.09715239142106769,1.4285511874529977,178.39999389648438,-1.79998779296875,181.1000061035156,-1.6154044790834543,182.8000030517578,0.09715239142106769 3886,2017-08-31,180.0,180.6999969482422,179.60000610351562,179.6999969482422,1534886.0,0.005025091378077384,-3.4000976592303234,2.9998474214220323,42.056098089658725,38.507899269496676,2.092077507506474,4.899694021638766,1.9014996458591895,-1.6146839293643893,16.4673764367091,1.5999908447265625,-1.6922672200460624,-4.034998321533209,-10.531399928729059,2.461403285662641,-7.283199125131148,-0.7867975179352698,3.652218240507807,33.333244100600986,1.4804098517801947,3.2482008035979266,8,1.7000045776367188,4.25,5.299995422363281,3.2999954223632812,20.899993896484403,3,0.10333336724175335,1.0000234752805297,179.10000610351562,1.4285511874529977,178.39999389648438,-1.79998779296875,181.1000061035156,0.10333336724175335 3887,2017-09-01,182.8999938964844,184.1000061035156,180.10000610351562,180.10000610351562,1261474.0,0.016111077202691115,-1.8571553133514784,9.333197701032596,43.11927183439886,38.697362097237296,-0.8503069355431023,1.6843895723578441,-0.993291095714909,-4.442354923725162,14.891381098811818,4.100006103515597,-2.0503017576703257,-0.8800041198730071,-7.116262349751878,5.356254110005864,-3.9981332348124567,2.2381249950664426,-4.799987792968778,79.99979654948002,47.51445486706476,3.118129114939442,9,-1.1999893188476847,1.3500061035155966,2.400001525878878,0.40000152587887783,18.200012207031193,4,0.08747949991215132,-3.4000976592303234,180.0,1.0000234752805297,179.10000610351562,1.4285511874529977,178.39999389648438,0.08747949991215132 3888,2017-09-04,181.8000030517578,181.8999938964844,179.89999389648438,180.8999938964844,1041747.0,-0.00601416556278922,2.6363939019821356,0.32143324250679856,45.19231192458642,38.1876498598281,0.2615090757063001,2.3371442941014777,0.09922819198379784,-3.2757033335883534,13.112768867913472,3.0000000000000284,-2.383287066033205,-1.6199951171875,-7.402214977179256,4.162224742804256,-4.511105047183378,1.2711148128083778,-3.579996948242183,61.66661580403675,26.46175946786414,2.891109929995879,9,-0.09999847412109375,2.4499969482421875,4.449993133544922,1.4999923706054688,17.300003051757784,0,0.09735971755293682,-1.8571553133514784,182.8999938964844,-3.4000976592303234,180.0,1.0000234752805297,179.10000610351562,0.09735971755293682 3889,2017-09-05,181.6999969482422,182.5,180.8999938964844,181.1000061035156,1462417.0,-0.0005500885689597723,-2.19996337946516,0.6666497126291152,41.02565507052677,37.729647949689806,-0.1741293383221887,1.9296420500063505,0.2807128889503758,-3.1073444498943843,11.107911711794118,1.6000061035155966,-2.6721497325539474,-1.3350013732910213,-6.4246270149225495,3.754624268340507,-3.8798141941067854,1.2098114475247428,-3.362390844726548,57.89466639540017,22.520575149565595,2.544812820815762,9,-0.5499954223632812,2.5500030517578125,3.4750022888183594,1.5999984741210938,19.40000915527341,1,0.11612551710458208,2.6363939019821356,181.8000030517578,-1.8571553133514784,182.8999938964844,-3.4000976592303234,180.0,0.11612551710458208 3890,2017-09-06,181.1999969482422,181.8000030517578,180.3000030517578,180.3999938964844,850196.0,-0.0027517887088486237,-2.00004577706569,1.333358765036384,43.95606146096807,38.446990004231054,-0.021252060394346017,1.9217279419609667,0.9096422213322057,-2.523641496988489,9.315459359453543,1.5,-2.5812640672476164,-1.4500015258789176,-5.779823033380438,2.879819981622603,-3.6149122796296638,0.7149092278718285,-2.7471428447265396,35.55535210503495,-1.7938326652284786,2.16491075375076,9,-0.0999908447265625,3.0500030517578125,3.9750022888183594,2.0999984741210938,20.199996948242216,2,0.11423839567809124,-2.19996337946516,181.6999969482422,2.6363939019821356,181.8000030517578,-1.8571553133514784,182.8999938964844,0.11423839567809124 3891,2017-09-07,185.8000030517578,186.1999969482422,183.0,183.6999969482422,1686912.0,0.02538634757719982,1.2068990918370568,2.624997615823397,57.27270520427671,40.83508774872041,-4.568694547845752,-2.9226333470553527,-3.357029691533569,-7.001169112225995,7.934866064113274,5.0,-2.8262471575401378,3.2100044250488224,-0.893343342775097,7.313352192872742,1.158330541136877,5.261678308960768,-7.23420590824216,93.65089360753929,52.99145664716643,2.051673883911958,9,-3.6500015258789062,-1.5500030517578125,-1.5750045776367188,-2.5000076293945312,17.0,3,0.08557585379616572,-2.00004577706569,181.1999969482422,-2.19996337946516,181.6999969482422,2.6363939019821356,181.8000030517578,0.08557585379616572 3892,2017-09-08,186.6000061035156,186.6999969482422,184.5,185.8999938964844,869494.0,0.004305721413443209,3.8889152622834087,0.3333381773792472,60.63349416024315,44.01273563279134,-5.333897207713733,-3.658163391528575,-3.78496288006653,-7.664814696822646,7.869672366608295,2.1999969482421875,-2.80716242809234,3.850006866455061,-0.6195395019864804,8.319553234896603,1.6152336822343045,6.084780050675818,-7.728840967810896,98.52954706100105,52.78765581032947,2.234773184220767,9,-4.20000457763669,-2.3500061035155966,-2.875007629394503,-3.3000106811523153,16.59999084472659,4,0.0766344444010143,1.2068990918370568,185.8000030517578,-2.00004577706569,181.1999969482422,-2.19996337946516,181.6999969482422,0.0766344444010143 3893,2017-09-11,189.3000030517578,189.5,187.6999969482422,187.6999969482422,1014927.0,0.014469436548380399,-1.2499952316466079,2.285683145871665,59.90782859268437,47.41926915687237,-7.541467703856938,-6.419511581313429,-6.112530388921243,-10.24170698454543,7.911881441102785,2.8999938964844034,-2.429590618059848,6.380003356933599,1.2032924926535316,11.556714221213667,3.7916479247935797,8.96835878907362,-9.95910800730087,97.82611940669827,52.408004402556415,2.588355432140032,9,-5.350006103515625,-5.0500030517578125,-5.350002288818359,-6.000007629394531,14.0,0,0.06233493323574568,3.8889152622834087,186.6000061035156,1.2068990918370568,185.8000030517578,-2.00004577706569,181.1999969482422,0.06233493323574568 3894,2017-09-12,190.0,191.5,189.5,189.5,1005590.0,0.0036978179448354798,-7.0,0.31249880791165197,65.86538532076432,51.003201295345264,-7.177782119502467,-6.989563082386383,-6.417837206072704,-10.82445599671314,8.319360526285328,2.1999969482421875,-1.9984427054986895,6.770000457763672,0.7050520989978679,12.834948816529476,3.737526278380784,9.80247463714656,-9.84637655909961,86.60713920787789,40.27638819285666,3.0324741793828993,9,-4.4499969482421875,-5.1999969482421875,-5.900001525878906,-6.700004577636719,14.0,1,0.047894768965871526,-1.2499952316466079,189.3000030517578,3.8889152622834087,186.6000061035156,1.2068990918370568,185.8000030517578,0.047894768965871526 3895,2017-09-13,189.8000030517578,190.3999938964844,188.6000061035156,190.1999969482422,902327.0,-0.0010526155170641482,3.500038147554564,-0.79998779296875,68.50000877379692,53.94141359358284,-5.923269327742105,-6.7746133752322635,-5.823784431003332,-10.550295013512198,8.60941937952911,1.7999877929688068,-1.2716267931463108,6.340003204345692,-0.3556064625093711,13.035612871200755,2.992198370918146,9.687808037773237,-8.511741954947468,80.00003590303308,31.14163373321574,3.3478048334275363,9,-4.100006103515625,-5.0,-5.400005340576172,-6.500007629394531,14.699996948242188,2,0.0595363691784363,-7.0,190.0,-1.2499952316466079,189.3000030517578,3.8889152622834087,186.6000061035156,0.0595363691784363 3896,2017-09-14,190.3999938964844,190.6000061035156,188.6000061035156,189.1999969482422,1415694.0,0.0031611740520518516,1.499966621844661,-3.000038147554813,68.81186136859272,56.79614576404883,-5.467886682657621,-7.192032234880344,-6.0210704111860025,-11.111797849663134,9.338440487022426,2.0,-0.11582549725343938,6.589994049072288,-0.7893236135605264,13.969311711705103,2.900335217755895,10.279652880388682,-8.090558909355082,84.28562709263433,33.27538933708517,3.6896588313164016,9,-4.699996948242216,-5.599990844726591,-5.79999542236331,-7.099998474121122,14.5,3,0.0577731110956885,3.500038147554564,189.8000030517578,-7.0,190.0,-1.2499952316466079,189.3000030517578,0.0577731110956885 3897,2017-09-15,189.6000061035156,190.5,189.1000061035156,190.3000030517578,955167.0,-0.004201616694398336,1.5454646339941422,-0.583332273692519,72.02073931646893,59.777082140924655,-4.042687003541175,-6.15637370550661,-4.819370779782474,-10.239262140765419,10.658152788075615,1.3999938964844034,0.8999994816833237,5.440006256103487,-2.350246102813628,13.230258615020603,1.5448800766449438,9.33513243556203,-6.3715146150992155,50.00020077337831,-6.345759927979842,3.895126179458557,9,-3.7000045776366903,-4.800003051757784,-4.875007629394503,-6.300010681152315,18.299987792968807,4,0.0696202348276056,1.499966621844661,190.3999938964844,3.500038147554564,189.8000030517578,-7.0,190.0,0.0696202348276056 3898,2017-09-18,192.3000030517578,192.3000030517578,190.0,190.6999969482422,824540.0,0.01424048977492176,1.8749928474699118,-2.2857329700271554,86.01043765906093,64.77539131742846,-5.695576813016828,-8.47162352416666,-7.242412363720888,-12.810356429964486,12.183061941153062,2.699996948242216,1.7221385033015792,7.620002746582031,-0.8902037184897722,16.130209211653835,3.3648995140461295,11.875105979117933,-8.244360712183067,100.0,35.523038665027144,4.255103232535906,9,-6.0,-7.099998474121094,-6.600006103515625,-9.000007629394531,13.099990844726591,0,0.05668223465160649,1.5454646339941422,189.6000061035156,1.499966621844661,190.3999938964844,3.500038147554564,189.8000030517578,0.05668223465160649 3899,2017-09-19,192.6000061035156,192.8999938964844,191.8999938964844,192.3000030517578,640749.0,0.0015600782475133634,1.2222749699054225,0.1875011920883303,85.71435491527689,69.41520170124055,-4.7905959140042,-8.614741928715006,-7.265935244562684,-13.069416373304676,13.327015247790344,1.0,2.3840628124189323,7.5400054931640454,-1.6795190324636735,16.759530018791764,2.930243230350186,12.149767755977905,-7.5550404784788725,93.02351989325791,21.53634205033734,4.609762262813864,9,-4.650009155273409,-7.100006103515597,-6.275009155273409,-9.300010681152315,11.5,1,0.055555537949938394,1.8749928474699118,192.3000030517578,1.5454646339941422,189.6000061035156,1.499966621844661,190.3999938964844,0.055555537949938394 3900,2017-09-20,192.8000030517578,192.8000030517578,191.6999969482422,192.6000061035156,632725.0,0.0010384057212060593,10.00022888532845,0.6666497126292205,85.16490840936859,72.5143353906952,-3.544870904307089,-8.510756880247072,-7.342617223178422,-13.252439113520325,14.423877057288284,1.100006103515625,3.143073981100599,7.270001983642572,-2.5331367314567785,17.073140698741923,2.368432626092897,12.171571341192248,-6.655333468718425,97.67462491660808,20.478820635405555,4.901569357549677,9,-4.100006103515625,-7.3000030517578125,-6.125007629394531,-9.500007629394531,15.099990844726591,2,0.05809126955892996,1.2222749699054225,192.6000061035156,1.8749928474699118,192.3000030517578,1.5454646339941422,189.6000061035156,0.05809126955892996 3901,2017-09-21,195.3999938964844,195.6999969482422,192.6999969482422,193.1000061035156,1332162.0,0.013485429479109579,1.0689698717206688,11.500114442662875,84.9162725515131,75.21242187861408,-5.185172226581642,-10.631991782480725,-9.699496201378622,-15.788230307339319,15.96787402523207,3.0,4.155621796433735,9.219992828369158,-1.3992754059910624,19.839261062729378,3.9103587111890477,14.529626945549268,-8.309578909562703,95.45449291043354,17.844475480586212,5.309634117180109,9,-3.699996948242216,-8.499992370605497,-8.724998474121122,-12.099998474121122,17.600006103515597,3,0.046571168821716746,10.00022888532845,192.8000030517578,1.2222749699054225,192.6000061035156,1.8749928474699118,192.3000030517578,0.046571168821716746 3902,2017-09-22,196.3999938964844,196.6999969482422,194.1999969482422,195.5,891168.0,0.005117707427001017,2.3333333333333335,0.39130377093119184,91.01127351935915,78.66836020380016,-5.195182372786974,-11.131596297081074,-10.484884700215304,-16.712773744335465,17.753039577095276,2.5,5.2586613752545475,9.539993286132841,-1.8795463301808581,20.95953290244654,3.830223477975977,15.249763094289705,-7.932045795751435,95.52234047156554,15.238959537126235,5.709769808156852,9,-3.749992370605497,-8.999992370605497,-9.724998474121122,-13.099998474121122,14.5,4,0.04327902374823922,1.0689698717206688,195.3999938964844,10.00022888532845,192.8000030517578,1.2222749699054225,192.6000061035156,0.04327902374823922 3903,2017-09-25,194.6999969482422,197.3999938964844,194.3999938964844,196.3999938964844,1167776.0,-0.008655789211165832,-1.6086921908275542,-1.8888983079583321,83.5052178864804,80.62834159999083,-2.9599083043725045,-8.812291922135671,-8.846732897294942,-14.930472433757302,19.957410919285767,3.0,5.7311255101184315,7.159996795654308,-4.433721760358651,18.753715351667267,1.3631375176478286,12.956856073660788,-4.750280054957557,52.63160712612574,-29.224541471883057,5.796859278006483,9,-1.6999969482421875,-6.9499969482421875,-8.47500228881836,-11.400001525878906,17.40000915527341,0,0.06779659555799178,2.3333333333333335,196.3999938964844,1.0689698717206688,195.3999938964844,10.00022888532845,192.8000030517578,0.06779659555799178 3904,2017-09-26,195.6999969482422,196.3000030517578,193.8000030517578,194.6000061035156,1097156.0,0.005136106911526106,1.173910159022908,-0.6470545996355894,86.43222784864449,82.62081038608501,-3.4266872759757234,-8.906401208234456,-9.849876186522408,-15.830340594685651,21.41385069954593,2.5,6.135042166886819,7.294996643066412,-4.005206432473841,18.595199718606665,1.6448951052962855,12.945098180836538,-4.260224654317597,70.17547616816766,-16.8129594037959,5.650101537770133,9,-2.6999969482421875,-7.9499969482421875,-9.825000762939453,-12.400001525878906,15.900009155273409,1,0.04956564690600196,-1.6086921908275542,194.6999969482422,2.3333333333333335,196.3999938964844,1.0689698717206688,195.3999938964844,0.04956564690600196 3905,2017-09-27,196.5,196.8000030517578,195.6999969482422,196.1999969482422,615606.0,0.004087905284788418,1.4444331417527083,0.27273231699703826,83.22988607058642,84.22281313075098,-3.549630695460081,-8.78649050869629,-10.659910190514836,-16.52773665146293,22.983151257081676,1.100006103515625,6.430709540742242,7.224999999999994,-3.732885062379694,18.182885062379682,1.746057468810136,12.703942531189853,-3.868183385563441,80.85118125829851,-5.075787921438462,5.478942531189846,9,-3.25,-8.75,-9.900001525878906,-13.200004577636719,14.800003051757812,2,0.03867687584486301,1.173910159022908,195.6999969482422,-1.6086921908275542,194.6999969482422,2.3333333333333335,196.3999938964844,0.03867687584486301 3906,2017-09-28,198.6000061035156,198.8000030517578,196.6000061035156,196.8000030517578,728915.0,0.010687053961911497,1.0000000000000258,5.999949137887093,84.48283119534415,85.60749000618156,-4.877011969447324,-9.93073754565134,-12.73285683669684,-18.51507602149107,25.103656662640418,2.3000030517578125,6.622657172970349,8.39500579833981,-2.404502147757256,19.194513744436875,2.9952518252912625,13.794759771388357,-5.01455403266948,96.00006103515568,11.185271831529036,5.399753973048534,9,-4.20000457763669,-10.150001525878878,-13.30000686645505,-15.300010681152315,15.299987792968807,3,0.04682773165737664,1.4444331417527083,196.5,1.173910159022908,195.6999969482422,-1.6086921908275542,194.6999969482422,0.04682773165737664 3907,2017-09-29,198.8999938964844,199.1000061035156,196.8999938964844,199.0,1209033.0,0.001510512506290862,13.66585291425324,-0.055558852201909384,82.00006713887643,85.16189328171662,-4.156125708911077,-9.455366995396702,-12.934041549503291,-18.694718658315566,27.322772089053508,2.200012207031193,6.8300299724510865,7.8949935913086335,-2.9961356946987223,18.78612287731599,2.4494289483049556,13.340558234312311,-4.271631629455953,96.22618694597057,12.517862246199329,5.445564643003673,9,-3.499992370605497,-10.299987792968778,-13.599994659423857,-15.599998474121122,15.0,4,0.0708899272810124,1.0000000000000258,198.6000061035156,1.4444331417527083,196.5,1.173910159022908,195.6999969482422,0.0708899272810124 3908,2017-10-02,199.5,200.0,198.6000061035156,199.0,750769.0,0.0030166220308074365,-1.1538569885909633,-4.999694842845486,81.87927298347914,84.73577306707242,-4.053696360978137,-9.129413314209444,-13.316626609060762,-19.116977435799157,29.781108561748425,1.3999938964844034,7.0405395728263045,7.609999847412098,-3.004765064309055,18.22476475913325,2.3026173915515074,12.917382303272689,-3.9773089656741263,91.93547990145771,8.238833251528376,5.307382455860583,10,-3.6500015258789062,-10.449996948242188,-14.97500228881836,-16.20000457763672,14.100006103515597,0,0.0571428265487941,13.66585291425324,198.8999938964844,1.0000000000000258,198.6000061035156,1.4444331417527083,196.5,0.0571428265487941 3909,2017-10-03,202.8000030517578,204.1999969482422,200.5,201.1000061035156,1433978.0,0.016541368680490276,-1.5517139775328195,3.399993896484432,86.11117233475093,84.840913503226,-6.430955950212393,-11.349501185566282,-16.388617463245964,-22.23899637723423,32.42301774466222,4.6999969482421875,7.392818171664061,9.85500259399413,-0.6894331768874622,20.39943836487572,4.5827847085533335,15.127220479434925,-6.381850224297125,83.52948357077206,-0.608538218208011,5.27221788544079,10,-4.350006103515625,-11.650001525878906,-18.275005340576172,-19.100006103515625,6.300003051757784,1,0.04585800252371919,-1.1538569885909633,199.5,13.66585291425324,198.8999938964844,1.0000000000000258,198.6000061035156,0.04585800252371919 3910,2017-10-04,201.8999938964844,204.8999938964844,200.5,203.1999969482422,1426246.0,-0.004437914900049189,-1.1463432788605892,-0.7647090502732828,81.4207859865854,84.45252610712294,-4.586705848204531,-9.295786024907443,-15.282472138388783,-21.180396839851284,35.44350242347122,4.399993896484403,7.238204998392291,7.919993591308611,-1.8019474490791652,17.641934631696387,3.059023071114723,12.780964111502499,-3.9254722448674215,63.855368527874234,-19.426897981654434,4.860970520193881,10,-2.5499954223633097,-10.250000000000028,-18.774993896484403,-18.199996948242216,2.300003051757784,2,0.04804364784678716,-1.5517139775328195,202.8000030517578,-1.1538569885909633,199.5,13.66585291425324,198.8999938964844,0.04804364784678716 3911,2017-10-05,201.6999969482422,203.3999938964844,201.1000061035156,201.5,1087995.0,-0.0009905743154442481,-3.6000457770655423,-0.15384344519173546,84.18077099139896,83.69358138179402,-3.7985296635278303,-8.267399370848523,-14.816384564944144,-20.738333316486433,37.45212679694603,2.299987792968807,7.114905288732501,6.924996948242182,-2.578433527929832,16.428427424414195,2.173281710156175,11.676712186328189,-2.3403808476517156,60.0000381469723,-26.356512004578818,4.751715238086005,10,-2.3499984741210938,-9.449996948242188,-18.724994659423828,-18.0,2.699996948242216,3,0.04759546975094442,-1.1463432788605892,201.8999938964844,-1.5517139775328195,202.8000030517578,-1.1538569885909633,199.5,0.04759546975094442 3912,2017-10-06,200.8999938964844,202.0,200.6999969482422,202.0,676128.0,-0.003966301754397494,1.3636287973366625,-5.500114442664083,77.21515564444715,82.99468557712366,-2.562553062096896,-6.683830697224124,-13.667058492488337,-19.663330482182715,39.376152880970075,1.3000030517578125,7.036752935387881,5.409994506835972,-3.644898893725639,14.464887907397582,0.8825478065551522,9.937441207116791,-0.4323022367151452,36.50781348395217,-46.13502333754078,4.527446700280805,10,-1.5499954223633097,-8.500000000000028,-17.924991607666044,-17.199996948242216,3.800003051757784,4,0.06470881231931935,-3.6000457770655423,201.6999969482422,-1.1463432788605892,201.8999938964844,-1.5517139775328195,202.8000030517578,0.06470881231931935 3913,2017-10-09,201.1000061035156,201.6999969482422,200.3999938964844,201.1999969482422,771729.0,0.0009955809512580682,1.363661584985175,0.09090026355946777,77.07004264682443,81.95444277692144,-1.9659980585345238,-6.276277478577271,-13.485654297243485,-19.622709052812894,40.72969430829839,1.300003051757784,6.814134575669584,5.020006561279274,-3.8729453010163297,13.912958423574878,0.5735306301314722,9.466482492427076,3.799987792968807,15.555826822915403,-63.05687047562702,4.446475931147799,10,-0.8000106811523153,-8.700012207031222,-18.125003814697237,-17.40000915527341,4.199996948242216,0,0.06364986277713025,1.3636287973366625,200.8999938964844,-3.6000457770655423,201.6999969482422,-1.1463432788605892,201.8999938964844,0.06364986277713025 3914,2017-10-10,199.1000061035156,200.8000030517578,198.8999938964844,200.3999938964844,1049035.0,-0.009945300543504287,-1.2352888378272053,13.001068213029072,67.9999930245596,80.26223243847402,0.6336473898645636,-3.7519361315316075,-11.277580198274052,-17.376892022245755,41.4816528435118,2.200012207031193,6.345511302302441,2.565006256103487,-5.940909401300559,11.070921913507533,-1.6879515725985357,6.81796408480551,5.709987792968803,3.3335367838532193,-69.85785481926526,4.252957828702023,10,1.6499938964844034,-6.500007629394503,-16.125003814697237,-15.400009155273409,4.5,1,0.07282772252885406,1.363661584985175,201.1000061035156,1.3636287973366625,200.8999938964844,-3.6000457770655423,201.6999969482422,0.07282772252885406 3915,2017-10-11,201.1000061035156,202.3999938964844,198.6999969482422,199.5,853896.0,0.010045203107428069,-1.3124892712048852,-1.2307854828864448,66.86391707898431,78.30457531443403,-0.7210473646051412,-5.1247085402680455,-13.035528401552796,-19.13291665492443,42.71487190010513,3.699996948242216,6.163800353498516,4.000006103515602,-4.114437839478256,12.114450046509461,-0.05721586798131284,8.057228075012517,3.4735877929688,51.064057736697144,-18.51347547437775,4.057221971496927,10,-0.20001220703119316,-8.500007629394503,-18.400005340576143,-17.40000915527341,4.399993896484403,2,0.03978120217401693,-1.2352888378272053,199.1000061035156,1.363661584985175,201.1000061035156,1.3636287973366625,200.8999938964844,0.03978120217401693 3916,2017-10-12,201.3999938964844,202.3000030517578,200.8000030517578,201.8000030517578,462418.0,0.0014917343802287597,1.1428431297751522,-0.25000476835337887,65.43208713703889,76.4636886475632,-0.650494776307994,-4.804689039735848,-13.104330387250002,-19.19907811646914,43.97328079281635,1.5,5.844723500798466,3.7499938964843977,-3.9319715608519346,11.43195935382073,-0.09098883218376841,7.590976625152564,2.8211841831054585,72.97295068107888,6.40143033097641,3.8409827286681644,10,0.3500061035155966,-7.449996948242216,-18.72499084472659,-17.699996948242216,6.600006103515597,3,0.013902696805427661,-1.3124892712048852,201.1000061035156,-1.2352888378272053,199.1000061035156,1.363661584985175,201.1000061035156,0.013902696805427661 3917,2017-10-13,202.8000030517578,202.8000030517578,201.5,201.5,807112.0,0.006951386284514971,1.0,-3.2499332443259985,75.4716781955119,75.7517336711224,-1.6082323827601783,-5.444210499877499,-14.326266272925011,-20.35793972893589,45.3333838899889,1.400009155273409,5.758199049967146,4.490003204345697,-2.5185322210762706,11.498538629767665,0.9857354916347276,7.994270917056667,1.0899041599511747,100.0,30.35711868828473,3.5042677127109783,10,-1.0000076293945312,-8.100006103515625,-19.60000228881836,-19.100006103515625,8.199996948242188,4,0.007889501088016448,1.1428431297751522,201.3999938964844,-1.3124892712048852,201.1000061035156,-1.2352888378272053,199.1000061035156,0.007889501088016448 3918,2017-10-16,203.1999969482422,203.8000030517578,202.1000061035156,202.3999938964844,539635.0,0.001972356461860114,-1.428604126475435,0.6153855182694008,74.50977458906044,74.46268947715679,-1.596026554412731,-5.255169843134638,-14.572105371821436,-20.49923819243031,46.44961020083805,1.699996948242216,5.462365614058967,4.344997406005859,-2.3854435533465903,11.075438365358309,0.9797769263296345,7.710217885682084,-4.5,88.23518852061729,17.888864872424975,3.3652204796762284,10,-1.4000015258789062,-6.900001525878906,-19.874996185302734,-19.5,8.100006103515625,0,0.007381889874644498,1.0,202.8000030517578,1.1428431297751522,201.3999938964844,-1.3124892712048852,201.1000061035156,0.007381889874644498 3919,2017-10-17,203.3000030517578,205.8000030517578,202.6000061035156,203.6000061035156,1067629.0,0.0004921560286297311,-2.7647090502732197,-0.3750023841766739,73.28764761027864,73.55900743534492,-1.807753547034281,-4.756316428160602,-14.526511231778471,-20.353308153935416,47.6247703174945,3.199996948242216,5.306776359389062,3.910003662109375,-2.415851141063513,10.235858465282263,0.7470762605229311,7.072931063695819,-4.498005981445317,64.78876266370948,-4.05408113742952,3.1629274015864444,10,-1.0500030517578125,-6.099998474121094,-19.20000457763672,-19.600006103515625,5.800003051757784,1,0.009837678160244945,-1.428604126475435,203.1999969482422,1.0,202.8000030517578,1.1428431297751522,201.3999938964844,0.009837678160244945 3920,2017-10-18,204.0,204.6999969482422,202.1000061035156,202.8999938964844,841390.0,0.00344317234498015,1.0799926757812728,-3.666649712629315,70.4545034193529,72.03386659400648,-2.434557713319748,-4.821411967378879,-15.053652988603119,-20.8039951007907,48.85076770145418,2.599990844726591,5.143460669053411,4.050000762939447,-1.7833000543450623,9.883301580223957,1.1333503542971926,6.966651171581702,-4.918082690429685,63.99993896484375,-1.3495488850961408,2.916650408642254,10,-1.75,-6.799995422363281,-18.824996948242188,-20.300003051757812,0.6000061035155966,2,-0.001960754394531361,-2.7647090502732197,203.3000030517578,-1.428604126475435,203.1999969482422,1.0,202.8000030517578,-0.001960754394531361 3921,2017-10-19,204.5,204.5,202.0,204.0,772622.0,0.002450980392156854,9.0,0.45454293244556593,70.89550709190787,71.3316834215021,-2.788890047625557,-4.853550986783631,-15.310172000581446,-21.033279430699054,49.54248368504443,2.5,4.522481187392572,4.0950004577636605,-1.6630985579973299,9.85309947352465,1.2159509498831653,6.974049965644156,-5.149359260742187,69.767392345771,7.97975997331578,2.8790495078804943,10,-2.25,-7.299995422363281,-19.25,-20.800003051757812,-0.6999969482421875,3,0.004889975550122161,1.0799926757812728,204.0,-2.7647090502732197,203.3000030517578,-1.428604126475435,203.1999969482422,0.004889975550122161 3922,2017-10-20,204.8999938964844,206.8999938964844,204.6000061035156,205.5,910274.0,0.0019559603740069154,-2.833371480887988,-1.2000122070311932,70.4545034193529,70.5966235073386,-2.8628763002711253,-4.831825767292116,-15.340960181771294,-21.165466927507396,50.238597156593315,2.3999938964844034,4.052629615380226,4.069994354248081,-1.69819425734687,9.838182965843032,1.1859000484506055,6.9540886600455565,-5.2913786647265795,59.183622627878385,1.15952741848497,2.884094305797477,10,-2.099998474121122,-6.899993896484403,-19.649993896484403,-20.79999542236331,-0.7999877929688068,4,0.015129361619609094,9.0,204.5,1.0799926757812728,204.0,-2.7647090502732197,203.3000030517578,0.015129361619609094 3923,2017-10-23,207.8999938964844,207.8999938964844,204.1000061035156,206.0,917589.0,0.014641288869513547,2.99999999999994,-3.166624281572854,69.76739234577117,70.79300120969545,-5.3605822658144575,-7.159270068021897,-18.00987678506678,-23.84875593429254,50.90284512279093,3.799987792968807,3.6265314409117764,6.409994506835972,0.5747496560676097,12.245239357604333,3.492372081451805,9.327616932220138,-7.853895944842975,100.0,43.33491008000882,2.9176224253841774,10,-4.599998474121122,-8.949996948242216,-22.549991607666044,-23.54999542236331,-4.299987792968807,0,0.014911044706711785,-2.833371480887988,204.8999938964844,9.0,204.5,1.0799926757812728,204.0,0.014911044706711785 3924,2017-10-24,205.3999938964844,208.0,205.3999938964844,207.6000061035156,1407094.0,-0.012025012378041655,-1.3636287973366978,-1.1579048812219448,62.06896551724138,70.26022881394624,-2.0930567217488374,-4.105817896945297,-15.133318045200241,-21.043367006561738,51.89229747855624,2.6000061035155966,3.4209269582302113,3.424994659423845,-1.9806032861214362,8.830592604969127,0.7221956866511903,6.1277936321965,-4.725584269255535,56.666564941406726,0.8733645652638629,2.7027989727726447,10,-0.9999923706054972,-5.54999542236331,-19.649990081787138,-20.449996948242216,-5.5,1,0.02872448554329976,2.99999999999994,207.8999938964844,-2.833371480887988,204.8999938964844,9.0,204.5,0.02872448554329976 3925,2017-10-25,204.1000061035156,205.3999938964844,196.0,199.1000061035156,3661690.0,-0.0063290546815885085,1.4736905507637155,-2.2727146622278296,57.69234155058721,69.40025708211827,-0.3606979142809905,-2.326546402373225,-13.509246551383825,-19.452029669438076,51.389802920221015,9.399993896484403,3.1823519637957816,1.7450065612792685,-3.0770776431678257,6.567090765726363,-0.6660355409442786,4.1560486635028155,3.8999938964844034,67.50005086262996,11.733407236539271,2.4110421022235435,10,-2.1000061035155966,-4.250007629394503,-17.375007629394503,-17.90000915527341,-6.300003051757784,2,0.024497794465836886,-1.3636287973366978,205.3999938964844,2.99999999999994,207.8999938964844,-2.833371480887988,204.8999938964844,0.024497794465836886 3926,2017-10-26,207.8999938964844,208.5,202.1000061035156,202.5,1769470.0,0.01861826398496791,-1.0645202573328445,1.0799987792968806,68.81722900026895,68.66087383820238,-3.510906854569015,-5.685581547269351,-16.876284193129806,-22.92124275646546,50.748113659210304,6.399993896484403,3.3469740738978544,5.079994964599649,-0.0039706316138392594,10.163960560813138,2.538012166492905,7.621977762706393,-11.899993896484403,95.19995117187523,35.46887909177086,2.5419827981067478,10,-5.649993896484403,-7.29999542236331,-20.79999542236331,-21.00000000000003,-11.099990844726591,3,-0.015872957623134454,1.4736905507637155,204.1000061035156,-1.3636287973366978,205.3999938964844,2.99999999999994,207.8999938964844,-0.015872957623134454 3927,2017-10-27,213.0,214.3999938964844,208.3000030517578,208.6999969482422,1967576.0,0.024531054609145064,-1.392157566727414,0.7962977614765961,75.31916882995445,68.75080653163505,-7.835916060620065,-10.197942684755247,-21.449361191335413,-27.68620069363044,50.410445519479616,6.5,3.5700862531408006,9.475000762939459,2.9683672565641928,15.981634269314725,6.221684009751812,12.728317516127106,-17.0,92.3913349952149,25.954058919725753,3.253316753187638,10,-7.8000030517578125,-8.900001525878906,-23.700000762939453,-26.100006103515625,-13.5,4,-0.04319247393540937,-1.0645202573328445,207.8999938964844,1.4736905507637155,204.1000061035156,-1.3636287973366978,205.3999938964844,-0.04319247393540937 3928,2017-10-30,210.8999938964844,213.1000061035156,209.6000061035156,213.0,1428473.0,-0.009859183584580267,2.0434540316054197,-0.4883731658416215,75.0,68.94106790827075,-5.061021831382504,-7.589189032841858,-18.813397161929032,-25.22642551551681,49.89398403047392,3.5,3.812558508721878,6.8049949645996435,-0.19559542194801338,13.8055853511473,3.304699771325801,10.305290157873486,-14.163994140625022,80.97825455980869,6.287843431248021,3.5002951932738284,10,-5.699996948242216,-6.79999542236331,-20.874992370605497,-24.00000000000003,-13.699996948242216,0,-0.0322427121373291,-1.392157566727414,213.0,-1.0645202573328445,207.8999938964844,1.4736905507637155,204.1000061035156,-0.0322427121373291 3929,2017-10-31,212.1000061035156,213.3999938964844,210.8000030517578,210.8000030517578,1162079.0,0.0056899584720717655,-2.999976524995055,-0.6190472730443324,74.1228199328077,69.34865863198795,-5.455147299721631,-8.492141160787213,-19.552394657149165,-26.075198718544527,48.72600103064025,2.599990844726591,3.828735312938761,7.540007019042946,-0.28529452229682306,15.365308560382715,3.6273562483730757,11.452657789712816,-14.657446582031213,87.50006219617141,9.41537773055876,3.9126507706698774,10,-6.900009155273409,-8.000007629394503,-21.725006103515597,-24.95001220703122,-16.700012207031193,1,-0.040075434961805545,2.0434540316054197,210.8999938964844,-1.392157566727414,213.0,-1.0645202573328445,207.8999938964844,-0.040075434961805545 3930,2017-11-01,211.6000061035156,214.1000061035156,211.1999969482422,212.6000061035156,1285589.0,-0.0023573785271649994,-2.2221996168388203,-0.7692289634611715,72.1739395805026,69.49070668627625,-4.206022127559862,-7.618800218254108,-18.536103993824327,-25.212124387030514,47.44572635791248,2.900009155273409,3.875323191619316,6.5550064086913835,-1.7630075799641247,14.873020397346892,2.395999414363615,10.714013403019152,-13.479149207031213,77.23584900979009,-1.4336605072652588,4.159006994327755,11,-6.400009155273409,-6.550010681152315,-21.225006103515597,-24.45001220703122,-17.90000915527341,2,-0.05529306176535509,-2.999976524995055,212.1000061035156,2.0434540316054197,210.8999938964844,-1.392157566727414,213.0,-0.05529306176535509 3931,2017-11-02,211.3000030517578,212.6999969482422,209.8999938964844,211.6000061035156,852761.0,-0.0014177837575818364,1.2400161133795755,0.3000030517577841,69.40639810261435,69.37425053997197,-3.173754329469034,-6.917369881085278,-17.680413624262428,-24.52475135015129,45.936149667417716,2.800003051757784,3.9881796700352083,5.775003051757807,-2.8331627429637365,14.38316884647935,1.4709201543970494,10.079085949118564,-12.527980675273426,49.180401681971105,-25.684237973741986,4.304082897360768,11,-6.100006103515625,-6.100006103515625,-20.800003051757812,-23.550003051757812,-18.800003051757812,3,-0.06389020257937805,-2.2221996168388203,211.6000061035156,-2.999976524995055,212.1000061035156,2.0434540316054197,210.8999938964844,-0.06389020257937805 3932,2017-11-03,213.8999938964844,215.0,211.8000030517578,211.8999938964844,463733.0,0.012304736427711793,-1.9091123472373674,-6.666598850516882,72.19917222620755,69.6444483044649,-4.875555120847707,-8.9524961699546,-19.695943425272503,-26.790172902486432,44.711187989192105,3.6999969482421875,4.242842652613348,7.724993896484392,-1.3626183018334075,16.81260609480219,3.1811877973254923,12.268799995643292,-14.502852659200016,79.62949357717346,6.189442011658798,4.5438060991589015,11,-8.399993896484403,-8.399993896484403,-22.47499084472659,-25.449989318847685,-20.199996948242216,4,-0.07994385849773344,1.2400161133795755,211.3000030517578,-2.2221996168388203,211.6000061035156,-2.999976524995055,212.1000061035156,-0.07994385849773344 3933,2017-11-06,213.8999938964844,215.0,212.6999969482422,214.0,787653.0,0.0,1.1904727304433755,-0.05000305175779829,72.08332830004905,70.75715528033243,-4.39738234533462,-8.373709638133278,-19.044627693448945,-26.501705255054105,43.58625139245476,2.3000030517578125,4.497936442220919,7.0849945068359546,-2.2958963356630306,16.46588534933494,2.3945490855864477,11.775439928085461,-13.566681133437072,78.43127868499359,3.735920450834655,4.690445421249496,11,-8.399993896484403,-8.399993896484403,-21.899990081787138,-25.29998779296878,-19.59999084472659,0,-0.06732115150715334,-1.9091123472373674,213.8999938964844,1.2400161133795755,211.3000030517578,-2.2221996168388203,211.6000061035156,-0.06732115150715334 3934,2017-11-07,213.6000061035156,216.5,213.0,214.5,688219.0,-0.001402467515328576,-2.3333236452414514,8.999389685690971,70.3390170226191,72.16234144389153,-3.1423516595540946,-7.306318801611525,-17.996338553059473,-25.865760771024924,43.30485145386827,3.5,4.779173760911732,6.060006713867153,-3.0476301215392425,15.16764354927355,1.5061882961639697,10.613825131570337,-12.386692106251104,56.060739172049004,-19.16185393136363,4.553818417703193,11,-4.300003051757784,-7.350006103515597,-21.150005340576143,-24.550003051757784,-21.300003051757784,1,-0.07677906688507108,1.1904727304433755,213.8999938964844,-1.9091123472373674,213.8999938964844,1.2400161133795755,211.3000030517578,-0.07677906688507108 3935,2017-11-08,209.1000061035156,214.1999969482422,206.8999938964844,213.6000061035156,1717438.0,-0.02106741512834598,1.5614128077867906,5.000033908649939,58.33335176183876,70.99746619517705,2.3931508031897124,-2.293856030190369,-12.807466184337585,-21.042980518704837,42.015491972320895,7.300003051757784,4.777152003133011,1.1600067138671477,-7.4455984224283895,9.765611850162685,-3.142795854280621,5.462809282014916,-6.66375722603226,22.916779253145805,-50.80665574508234,4.302802568147775,11,2.599990844726591,-2.8500061035155966,-14.30000686645505,-17.95000457763669,-16.700012207031193,2,-0.06551894694947524,-2.3333236452414514,213.6000061035156,1.1904727304433755,213.8999938964844,-1.9091123472373674,213.8999938964844,-0.06551894694947524 3936,2017-11-09,204.1999969482422,209.6000061035156,202.8000030517578,208.6000061035156,1701548.0,-0.02343380684956864,1.1249979138404271,0.9777798122829798,48.90966176341261,68.06307652111686,7.502040717975547,2.9794350359877058,-7.290334071101199,-15.95398415647395,40.29872095195258,6.800003051757784,4.96202249128288,-3.880002593994135,-12.12100450581275,4.360999317824479,-8.000503549903442,0.24049836191517215,12.300003051757812,10.218935827310565,-62.64440731631611,4.120500955909308,11,5.450004577636719,2.0500030517578125,-8.700000762939453,-12.699996948242188,-11.899993896484375,3,-0.05142017706621904,1.5614128077867906,209.1000061035156,-2.3333236452414514,213.6000061035156,1.1904727304433755,213.8999938964844,-0.05142017706621904 3937,2017-11-10,204.3999938964844,205.5,203.3000030517578,203.8999938964844,1031956.0,0.0009794169991732549,-1.5882595817250729,-0.11363612718867874,44.02730126590718,64.6216655506621,6.653533106341769,3.062465561003336,-6.951650115252704,-15.961912289810073,38.392650627204375,2.1999969482421875,5.353152870992886,-3.7600051879882415,-11.814139327520252,4.294128951543769,-7.787072257754261,0.2670618817777779,11.826006164550762,11.678767891491258,-55.36629632891403,4.027067069766009,11,5.250007629394503,1.8500061035155966,-8.599994659423857,-12.899993896484403,-8.699996948242216,4,-0.05821914996000921,1.1249979138404271,204.1999969482422,1.5614128077867906,209.1000061035156,-2.3333236452414514,213.6000061035156,-0.05821914996000921 3938,2017-11-13,204.6999969482422,205.6000061035156,202.8999938964844,204.3999938964844,908003.0,0.001467725345968951,1.571414039396355,0.6000061035155682,48.70849227910638,61.797851366917506,6.014009935782781,3.0362718645901623,-6.662918349871347,-16.066152103007425,36.20746392225867,2.700012207031193,5.205343755284844,-3.5350021362304744,-11.420840316755715,4.350836044294766,-7.477921226493095,0.4079169540321459,11.257483172607436,13.868571676785363,-52.2384060068201,3.942919090262625,11,4.950004577636719,1.5500030517578125,-8.825000762939453,-13.199996948242188,-8.5,0,-0.05373717715677995,-1.5882595817250729,204.3999938964844,1.1249979138404271,204.1999969482422,1.5614128077867906,209.1000061035156,-0.05373717715677995 3939,2017-11-14,205.3000030517578,206.6999969482422,203.8000030517578,204.3999938964844,789394.0,0.0029311485708880536,-1.7619109900090826,3.0000000000001896,52.27272070472468,59.5866048251644,4.858956050190756,2.733954521729089,-6.651855087457619,-16.420210469528485,33.60401106798074,2.899993896484375,4.355436083759997,-3.0349960327148438,-10.705110613124816,4.635118547695129,-6.87005332291983,0.8000612574901425,10.394327527709976,21.929836302552502,-42.183294086703555,3.8350572902049835,11,4.349998474121094,0.9499969482421875,-8.950008392333984,-13.800003051757812,-8.699996948242216,1,-0.05358012584747407,1.571414039396355,204.6999969482422,-1.5882595817250729,204.3999938964844,1.1249979138404271,204.1999969482422,-0.05358012584747407 3940,2017-11-15,203.6000061035156,204.6999969482422,201.1000061035156,204.0,1099016.0,-0.00828055003883088,3.00001695432508,-0.444433141752754,41.15229515876022,56.44726005362506,5.928230416177428,4.640362237354992,-4.331824999218185,-14.456106738198997,31.23627869346528,4.199996948242216,3.57080204071724,-4.714993286132852,-12.434627388116354,3.0046408158506495,-8.574810337124603,-0.8551762351411014,11.836437925398002,29.411764705882355,-29.498052477205476,3.859817050991746,11,5.199996948242216,2.6499938964844034,-6.92500686645505,-12.100006103515597,-5.200012207031193,2,-0.05550099564345079,-1.7619109900090826,205.3000030517578,1.571414039396355,204.6999969482422,-1.5882595817250729,204.3999938964844,-0.05550099564345079 3941,2017-11-16,205.5,206.3000030517578,202.8999938964844,204.6000061035156,818460.0,0.009331993317909903,1.7200073242187273,-2.250019073777282,32.227493292643246,52.00596239434014,3.4855252323691843,2.9714762169916185,-5.725218554260209,-16.004815477613533,28.657737788913522,3.400009155273409,2.735628194994348,-2.864999389648432,-10.493002741510765,4.763003962213901,-6.679001065579598,0.9490022862827345,9.362986511897674,78.57144803420165,22.909664789558548,3.814001675931169,11,3.3000030517578125,0.75,-8.750003814697266,-14.0,-8.199996948242188,3,-0.06374698833827541,3.00001695432508,203.6000061035156,-1.7619109900090826,205.3000030517578,1.571414039396355,204.6999969482422,-0.06374698833827541 3942,2017-11-17,208.0,209.0,205.5,205.6000061035156,1561794.0,0.012165450121654597,-1.6923013721140416,2.6666779695499794,43.2558281477107,48.802906821858095,0.06771989414437485,0.754302278338912,-7.70491342804911,-18.124249427191103,25.701953549513284,3.5,1.9932109504859454,-0.5199996948242074,-7.975580811513794,6.935581421865379,-4.247790253169001,3.207790863520586,6.312467295562385,87.34176237218344,33.44138889931878,3.727790558344789,11,0.8000030517578125,-1.75,-10.150001525878906,-16.5,-11.0,4,-0.07548075455885672,1.7200073242187273,205.5,3.00001695432508,203.6000061035156,-1.7619109900090826,205.3000030517578,-0.07548075455885672 3943,2017-11-20,211.0,211.1000061035156,206.1999969482422,207.5,1087607.0,0.014423076923076872,1.6486448590422713,1.4583370420762005,47.63947064417017,46.28073500203043,-3.784930542483096,-2.1097111162966087,-10.226062763734717,-20.741535714791354,22.585532874903066,4.900009155273409,1.4087652269599857,2.3249999999999886,-5.20483565798736,9.854835657987337,-1.4399178289936856,6.089917828993663,2.783968847880516,98.99993896484403,47.31111493644886,3.7649178289936693,11,-3.3499984741210938,-4.75,-12.750003814697266,-19.5,-15.600006103515597,0,-0.07251186280453936,-1.6923013721140416,208.0,1.7200073242187273,205.5,3.00001695432508,203.6000061035156,-0.07251186280453936 3944,2017-11-21,211.3000030517578,212.6999969482422,210.1999969482422,211.1999969482422,1751762.0,0.0014218154111744763,-1.380945460886751,0.028573172433035716,49.35064248775174,45.28265619379854,-4.967930052031704,-2.05014905761783,-10.056422672514373,-20.65000154118607,19.398780437596386,2.5,0.4485152248911959,2.330002593994152,-5.121482451417592,9.781487639405896,-1.3957399287117198,6.055745116700024,1.9766072863480986,87.93107757390327,37.84315924176115,3.725742522705869,11,-4.400001525878906,-5.0500030517578125,-12.250007629394531,-19.800003051757812,-17.5,1,-0.07146240362247835,1.6486448590422713,211.0,-1.6923013721140416,208.0,1.7200073242187273,205.5,-0.07146240362247835 3945,2017-11-22,209.1000061035156,212.0,209.0,211.5,1026595.0,-0.01041172227386733,-1.3076868903834642,-23.998474214220607,45.60000341797081,44.91491637763834,-3.093218024486589,0.5730206859390705,-7.396216227972644,-18.070478903922776,20.071663680724484,3.0,-0.6344264054450548,-0.11999435424806393,-7.210270067423238,6.97028135892711,-3.665132210835651,3.425143502339523,3.6895400652066996,63.265410982898864,12.523091322212125,3.5451378565875817,11,-2.2000045776366903,-2.8500061035155966,-9.375003814697237,-17.150001525878878,-16.200012207031193,2,-0.059780007819855485,-1.380945460886751,211.3000030517578,1.6486448590422713,211.0,-1.6923013721140416,208.0,-0.059780007819855485 3946,2017-11-23,204.6000061035156,208.3000030517578,203.5,208.1999969482422,1370949.0,-0.02152080281514801,1.5263153667928862,1.499999999999994,32.71377341430511,43.65785772746034,1.6421835186438614,5.073224653657718,-2.49815105947107,-13.216460856635933,19.777216080542665,5.600006103515597,-1.8325058867498,-4.454994964599649,-11.82276947057494,2.9127795413756417,-8.13888221758728,-0.771107711612018,8.099990844726591,11.956592047845962,-33.68044033404145,3.683887252987643,11,2.2999954223633097,1.6499938964844034,-4.875003814697237,-12.650001525878878,-9.700012207031193,3,-0.030303089061954114,-1.3076868903834642,209.1000061035156,-1.380945460886751,211.3000030517578,1.6486448590422713,211.0,-0.030303089061954114 3947,2017-11-24,203.8000030517578,205.0,202.1000061035156,204.8999938964844,1170756.0,-0.003910083225281191,3.461518598072746,0.3055537894875208,31.768967585811424,41.77568831709423,2.6240773184753152,5.426886796427993,-1.2753817597609611,-12.063497675172897,18.445677199083708,2.8999938964844034,-2.4790102620645484,-4.7949981689453125,-12.273662149669065,2.6836658117784395,-8.534330159307189,-1.0556661785834365,8.435994262695317,16.037720910749186,-24.399702838377635,3.7393319903618822,11,3.0999984741210938,2.4499969482421875,-4.075000762939453,-11.849998474121094,-5.199996948242216,4,-0.03189401326136998,1.5263153667928862,204.6000061035156,-1.3076868903834642,209.1000061035156,-1.380945460886751,211.3000030517578,-0.03189401326136998 3948,2017-11-27,204.1000061035156,205.6999969482422,203.8000030517578,203.8999938964844,1354474.0,0.0014720463555715213,-8.500114442664225,-0.18183079249255693,32.851993116471334,39.617829696177196,2.4920845668552545,4.839446158638594,-1.2274582662721798,-12.086645085466756,16.983500808216633,1.899993896484375,-2.444308483852353,-4.154995727539102,-11.808676907449353,3.4986854523711486,-7.981836317494242,-0.32815513758396264,7.690551562500019,18.867940824637444,-18.78386212095816,3.826840589955131,11,2.7999954223633097,2.1499938964844034,-3.700008392333956,-11.600006103515597,-4.150009155273409,0,-0.03478689804602264,3.461518598072746,203.8000030517578,1.5263153667928862,204.6000061035156,-1.3076868903834642,209.1000061035156,-0.03478689804602264 3949,2017-11-28,203.6000061035156,205.1999969482422,202.6000061035156,204.1999969482422,1679401.0,-0.002449779446583644,1.0000000000000218,-2.9997711321340432,38.39663044905885,39.3116447284326,3.0458881093956904,4.922369254323968,-0.38783974776214336,-11.314676419802396,15.480764956662064,2.599990844726591,-2.2516920258842674,-4.229995727539091,-11.928551935115934,3.468560480037752,-8.079273831327498,-0.38071762375068374,7.762929500000013,15.151524492683441,-23.357701539782987,3.8492781037884165,11,3.7999954223633097,2.6499938964844034,-2.475009918212862,-10.600006103515597,-2.300003051757784,1,-0.040275107864496285,-8.500114442664225,204.1000061035156,3.461518598072746,203.8000030517578,1.5263153667928862,204.6000061035156,-0.040275107864496285 3950,2017-11-29,199.8999938964844,205.1999969482422,198.6999969482422,205.0,2288001.0,-0.018172947426877806,1.3636363636363635,8.500139874366937,40.44444414303652,40.224639267365184,6.890464959251204,8.117069556153922,3.6093512249752564,-7.4412856015914315,14.042173120200818,6.5,-2.340903385399116,-7.345007324218727,-15.59567843990797,0.9056637914705163,-11.470342882063335,-3.2196717663741197,11.052424527031206,12.499960263595709,-28.365555833745383,4.125335557844615,11,5.800003051757784,6.350006103515597,2.2250061035155966,-6.849990844726591,3.6000061035155966,2,-0.03051521276126401,1.0000000000000218,203.6000061035156,-8.500114442664225,204.1000061035156,3.461518598072746,203.8000030517578,-0.03051521276126401 3951,2017-11-30,197.8000030517578,201.1000061035156,197.3000030517578,200.3999938964844,2111146.0,-0.010505207147800344,-1.1111181753832562,0.5098015163029579,36.47543367150708,39.47126210334256,8.698038875358066,9.648501001994475,5.904427640986796,-5.135256063274198,13.072890766824408,3.800003051757784,-2.6607490032004364,-8.769998168945307,-17.796298062420817,0.2563017245302035,-13.283148115683048,-4.256848222207566,12.417270083241391,5.952385277437684,-37.010323044105355,4.5131499467377525,11,7.1999969482421875,9.099998474121094,3.1249961853027344,-4.75,5.800003051757784,3,-0.0247725433754985,1.3636363636363635,199.8999938964844,1.0000000000000218,203.6000061035156,-8.500114442664225,204.1000061035156,-0.0247725433754985 3952,2017-12-01,196.8000030517578,199.5,195.6000061035156,198.1000061035156,1320661.0,-0.005055611651018643,-1.10810654767549,0.5000029343928284,34.26296419231177,37.98498360869162,8.875609424477489,9.804404072365912,7.059677445675419,-3.955294486143714,11.72712838103252,3.8999938964844034,-2.5513215276758103,-8.914998626708979,-18.25202749757102,0.42203024415306345,-13.583513062140014,-4.246484191277943,12.383888476582086,11.881168673224675,-33.3257801356318,4.6685144354310255,12,7.349998474121094,9.25,4.624996185302734,-3.5,7.1999969482421875,4,-0.009654517915702043,-1.1111181753832562,197.8000030517578,1.3636363636363635,199.8999938964844,1.0000000000000218,203.6000061035156,-0.009654517915702043 3953,2017-12-04,199.5,201.3000030517578,197.3000030517578,198.3999938964844,1555770.0,0.013719496475475657,-1.424251391791666,-0.8461565548082646,39.33822848805018,36.87249316428034,4.886673046933112,6.2929231118484665,4.604309784702565,-6.587136503350962,10.136628886087804,4.5,-2.3242195128368905,-5.495001983642567,-14.384613551571505,3.3946095842863713,-9.93980776760705,-1.0501961996780835,8.325502985857469,40.624975164707834,-7.2154651716894875,4.444805783964472,12,4.3000030517578125,6.5500030517578125,5.149997711181641,-3.25,6.600006103515597,0,-0.0045112476014256275,-1.10810654767549,196.8000030517578,-1.1111181753832562,197.8000030517578,1.3636363636363635,199.8999938964844,-0.0045112476014256275 3954,2017-12-05,197.1999969482422,199.6000061035156,195.6999969482422,198.8999938964844,1041538.0,-0.011528837352169474,1.516117600153599,-1.5454431960050594,38.48919343037853,36.082403165658974,5.561059350530343,7.69585237149613,7.095021692190329,-4.207710280695977,8.288787598070424,3.900009155273409,-2.6525641652042964,-6.975004577636724,-15.542232997245662,1.5922238419722134,-11.258618787441208,-2.6913903678322413,9.4029563493811,16.666587193731424,-32.12090147076514,4.2836142098044725,12,4.750007629394531,8.850006103515625,7.450000762939453,-0.9499969482421875,10.0,1,0.013945233481528874,-1.424251391791666,199.5,-1.10810654767549,196.8000030517578,-1.1111181753832562,197.8000030517578,0.013945233481528874 3955,2017-12-06,195.3999938964844,196.5,192.8999938964844,195.8000030517578,1559985.0,-0.009127804663355166,2.9999999999999685,0.23529992550105194,31.76895008560342,35.977422795803236,5.826014532376831,8.871717204683051,9.042958975168602,-2.345928242619067,8.476509202191956,4.300003051757784,-3.4363343651614855,-8.090007019042929,-17.174386154945182,0.9943721168593243,-12.632196586994041,-3.5478174510918166,10.1026646817281,29.761872324038297,-14.62784752578288,4.542189567951124,12,3.900001525878878,9.300003051757784,9.250003814697237,0.8500061035155966,12.700012207031193,2,0.03019452067331696,1.516117600153599,197.1999969482422,-1.424251391791666,199.5,-1.10810654767549,196.8000030517578,0.03019452067331696 3956,2017-12-07,193.6999969482422,196.8999938964844,193.6999969482422,195.6000061035156,1200297.0,-0.008700087007898372,-2.368401609392974,4.749914171276253,23.420077723366703,35.04976836664271,6.50088242811583,10.271365580952931,10.806486293875082,-0.5870237528748135,9.659184768351544,3.199996948242216,-4.443924650248277,-9.265003967285168,-19.336598401930047,0.8065904673597117,-14.300801184607622,-4.229206749962714,10.290341868162955,9.523835474102468,-28.21690374293243,5.035797217322444,12,5.599998474121094,11.0,11.424999237060547,2.5500030517578125,13.5,3,0.05059371815259461,2.9999999999999685,195.3999938964844,1.516117600153599,197.1999969482422,-1.424251391791666,199.5,0.05059371815259461 3957,2017-12-08,192.5,196.6999969482422,192.5,194.5,1881022.0,-0.006195131477275351,-3.1999969482421875,1.052626506798175,13.147419319932268,32.860371278138366,6.626225473865674,11.1034116279057,12.047708419014867,0.6990319639249378,10.976969905949927,4.1999969482421875,-5.314428750277386,-9.87000122070313,-20.941086036427976,1.2010835950217142,-15.405543628565539,-4.334458812840722,10.159497426014667,0.0,-28.75292954134858,5.535542407862419,12,6.349998474121094,12.0,12.699996948242188,3.75,14.300003051757812,4,0.057662369368912225,-2.368401609392974,193.6999969482422,2.9999999999999685,195.3999938964844,1.516117600153599,197.1999969482422,0.057662369368912225 3958,2017-12-11,193.6999969482422,195.5,192.3999938964844,192.6000061035156,1135947.0,0.0062337503804787975,-3.133299425258244,-0.5499954223632955,16.15383441631603,30.388949496722496,4.241930225098685,9.52544289082212,10.884387741470249,-0.3527663982304716,12.333073680234287,3.1000061035155966,-5.4618986678063095,-8.120004272460932,-19.780937332805763,3.5409287878838995,-13.950470802633362,-2.289537742288502,7.537170838130436,18.055567329292334,-3.079051457240734,5.830466530172417,12,5.099998474121094,10.75,11.800003051757812,2.850006103515625,15.600006103515625,0,0.05317502949940689,-3.1999969482421875,192.5,-2.368401609392974,193.6999969482422,2.9999999999999685,195.3999938964844,0.05317502949940689 3959,2017-12-12,194.3000030517578,194.8000030517578,192.3000030517578,193.8000030517578,1138791.0,0.0030976051263229554,2.3333333333333335,0.45454923774777223,19.672136273442362,28.080915288989818,2.440646735122897,8.494613857934837,10.222400979238955,-0.8155475168444468,13.63090790676579,2.5,-5.536233328782771,-6.969998168945324,-18.97247527245713,5.032478934566484,-12.971236720701228,-0.9687596171894199,5.523216912232698,43.47834740351258,26.529847791802297,6.0012385517558995,12,2.5,10.099998474121094,11.199996948242188,2.25,15.300003051757784,1,0.06073084336810064,-3.133299425258244,193.6999969482422,-3.1999969482421875,192.5,-2.368401609392974,193.6999969482422,0.06073084336810064 3960,2017-12-13,192.3000030517578,194.1999969482422,191.5,193.6999969482422,1065666.0,-0.010293360620623582,1.2500031789224724,-2.79998779296875,21.917812991425066,26.463401880091816,3.6310606089384123,10.123686464218565,12.164916663005272,1.303457126413889,14.79846376308363,2.8000030517578125,-5.775227953448166,-8.40499801635741,-20.99513500733488,4.18513897462006,-14.700066511846131,-2.1099295208686897,6.169037868030813,14.814888073829938,-2.650832732364755,6.2950684954887315,12,4.099998474121094,10.549995422363281,15.474998474121094,5.0,17.09999084472659,2,0.07748306635478319,2.3333333333333335,194.3000030517578,-3.133299425258244,193.6999969482422,-3.1999969482421875,192.5,0.07748306635478319 3961,2017-12-14,192.3999938964844,194.5,189.6999969482422,192.3000030517578,1588381.0,0.000519973183254141,1.2325579744859034,-0.07142234332427098,23.113182084163782,25.2245372014087,3.000007065023624,9.47789202719153,12.01386568816011,1.3530014419004317,16.548245916233203,4.8000030517578125,-6.293969000874824,-7.650006866455044,-20.549051965861253,5.249038232951165,-14.099529416158134,-1.2004843167519539,4.675238839346491,38.5713849748888,20.06064030733828,6.449522549703101,12,3.1000061035155966,8.800003051757784,16.57500457763669,4.900009155273409,15.100006103515597,3,0.08160089763556932,1.2500031789224724,192.3000030517578,2.3333333333333335,194.3000030517578,-3.133299425258244,193.6999969482422,0.08160089763556932 3962,2017-12-15,192.3000030517578,193.8999938964844,191.3000030517578,192.5,1357039.0,-0.0005197029516559315,-1.363631319401603,-2.000152601861174,21.904734224398922,23.28748228322523,2.6759491725196938,8.792148853665338,12.086372186404844,1.6465753682593345,17.85878854253592,2.599990844726591,-6.677270230261087,-6.964997863769526,-19.737220707101756,5.8072249795627044,-13.351109285435626,-0.5788864421034248,3.3001825265553464,44.827667853168435,25.27311468740405,6.386111421666109,12,2.3499984741210938,8.899993896484375,15.64999771118164,5.149993896484375,13.0,4,0.07748306635478319,1.2325579744859034,192.3999938964844,1.2500031789224724,192.3000030517578,2.3333333333333335,194.3000030517578,0.07748306635478319 3963,2017-12-18,195.6999969482422,196.1999969482422,193.1999969482422,193.1999969482422,1428534.0,0.017680675208149976,-1.4,-12.500190737773709,33.47276942161484,22.73010183780704,-1.4748585198043713,4.413424480909896,8.69138752413528,-1.5269221552546242,18.500814114005486,3.899993896484375,-6.71389844115032,-2.800003814697277,-14.390930464122903,8.790922834728349,-8.59546713941009,2.995459510015536,-6.0,92.3076923076923,69.21383567057653,5.795463324712819,12,-2.4000015258789062,5.5,12.250003814697266,2.350006103515625,10.400009155273409,0,0.05671950064695874,-1.363631319401603,192.3000030517578,1.2325579744859034,192.3999938964844,1.2500031789224724,192.3000030517578,0.05671950064695874 3964,2017-12-19,196.1999969482422,198.1999969482422,194.6999969482422,195.1999969482422,2089893.0,0.002554931056704346,-2.5,0.4,41.06279481023414,23.7627512516549,-2.3821326327678207,2.871384312065402,8.266785923790906,-1.8734580456867889,18.623389862086782,3.5,-6.594395115905996,-1.5450035095214787,-11.473272108789786,8.383265089746828,-6.509137809155618,3.4191307901126606,-6.3700000000000045,76.47058823529412,49.88709358966793,4.964134299634151,12,-2.25,5.0,11.750003814697266,2.0,4.600006103515625,1,0.06676863561303437,-1.4,195.6999969482422,-1.363631319401603,192.3000030517578,1.2325579744859034,192.3999938964844,0.06676863561303437 3965,2017-12-20,196.6000061035156,198.6000061035156,195.3000030517578,196.3000030517578,2231943.0,0.002038782678365436,-1.8695640636091384,0.3000030517577841,46.84211075801703,26.365199366616046,-2.8988656669398836,1.5672442684115424,7.883902018975334,-2.112925678701373,19.039745790449906,3.300003051757784,-6.8188446776520095,-0.5199943542480696,-8.890020027446127,7.850031318949988,-4.705007190847084,3.665018482350945,-6.435209155273412,77.52811300407522,46.3382560157841,4.185012836599025,12,-2.4500045776366903,4.599990844726591,11.349994659423857,1.599990844726591,9.199996948242216,2,0.06612410781490574,-2.5,196.1999969482422,-1.4,195.6999969482422,-1.363631319401603,192.3000030517578,0.06612410781490574 3966,2017-12-21,198.3999938964844,199.0,195.6000061035156,196.5,1070443.0,0.009155583606752504,1.1935401305362408,6.333248563146007,54.040386525699965,30.908862389479125,-4.427663156860945,-0.7600150752867307,6.1126375946481915,-3.749855402013992,20.175014480828775,3.3999938964844034,-6.814710757328925,1.5899940490722884,-6.040115387706379,9.220103485850956,-2.2250606693170596,5.405048767461636,-7.7290843989258065,92.20770985302053,56.15574290919644,3.815054718389336,12,-4.04999542236331,2.800003051757784,9.125007629394503,7.6293945028282906e-06,8.300003051757784,3,0.05544355009274482,-1.8695640636091384,196.6000061035156,-2.5,196.1999969482422,-1.4,195.6999969482422,0.05544355009274482 3967,2017-12-22,197.3000030517578,198.3000030517578,196.5,197.1999969482422,669104.0,-0.005544308863741798,-1.4000040690104167,0.05263496040732988,43.95604119209932,33.99799647567727,-2.877821950363426,-0.1812487953657751,7.184028647248624,-2.528271973792357,21.07815566736213,1.8999938964844034,-6.472312075801881,0.8150032043457145,-6.07977996350229,7.709786372193719,-2.6323883795782876,4.262394788269717,-5.962766314003915,70.6897232109737,33.76146569950869,3.4473915839240044,12,-2.9500045776367188,3.899993896484375,10.224998474121094,1.0999984741210938,14.699996948242188,4,0.05169790567903032,1.1935401305362408,198.3999938964844,-1.8695640636091384,196.6000061035156,-2.5,196.1999969482422,0.05169790567903032 3968,2017-12-27,197.0,198.0,195.5,197.0,770269.0,-0.0015205425601494404,1.5,0.0,49.382724189280964,37.29917291077045,-2.3026323302125604,-0.46423488004256797,7.438461207774139,-2.1231535584495305,22.288878492565267,2.5,-5.723579187141468,0.8700004577636662,-5.0338264272403705,6.773827342767703,-2.081912984738352,3.8219139002656846,-5.049742201266412,53.48840510281933,13.41897339067404,2.9519134425020197,12,-2.6500015258789062,4.1999969482421875,10.525001525878906,2.75,9.5,2,0.042131995186587945,-1.4000040690104167,197.3000030517578,1.1935401305362408,198.3999938964844,-1.8695640636091384,196.6000061035156,0.042131995186587945 3969,2017-12-28,195.3999938964844,197.0,194.6999969482422,196.6000061035156,982294.0,-0.00812185839348023,1.3000030517578125,-100.0,49.99999999999999,40.41941591172322,-0.5924901737486437,0.5164259785900924,8.970141055657649,-0.43265565888705737,23.37612575620092,2.3000030517578125,-4.613267011200435,-0.3200050354003565,-5.064685528796218,4.424675457995505,-2.6923452820983016,2.0523352112975886,-2.8857567216495,16.278987242952347,-24.0576625295977,2.3723402466979366,12,-1.0499954223633097,5.800003051757784,11.55000686645505,5.100006103515597,4.150009155273409,3,0.05475953194092553,1.5,197.0,-1.4000040690104167,197.3000030517578,1.1935401305362408,198.3999938964844,0.05475953194092553 3970,2017-12-29,193.8000030517578,195.6000061035156,193.6000061035156,195.3999938964844,1121942.0,-0.008188285029191,-1.0000152589054219,1.333312140786415,50.31448532657722,43.441782938658044,1.3886870798167763,1.7244000868067815,10.459238425581589,1.2574253781258733,23.844569512963165,2.0,-3.634775565461382,-1.6149963378906307,-5.998830241205184,2.7688375654239223,-3.806913289547907,0.5769206137666458,-0.7669048509096967,3.703651375836209,-38.85633439612942,2.191916951657275,12,1.3499984741210938,7.049995422363281,12.77499771118164,8.299995422363281,1.649993896484375,4,0.03611971047353668,1.3000030517578125,195.3999938964844,1.5,197.0,-1.4000040690104167,197.3000030517578,0.03611971047353668 3971,2018-01-02,192.8999938964844,195.3000030517578,191.5500030517578,194.6999969482422,1367845.0,-0.004644010016001121,1.4999872844071227,1.1250083446979795,51.28203372588921,46.705927327712516,2.645256974680592,2.3594614860434433,11.219490577260274,2.273543314896159,24.252678701503765,3.75,-2.859120378184201,-2.2700050354003736,-6.640287555776922,2.100277484976175,-4.455146295588634,-0.08486377521211352,6.100006103515597,19.999864366319866,-26.789349050334163,2.1851412601882703,1,2.375007629394503,6.100006103515597,13.67500686645505,9.650009155273409,8.700012207031193,1,0.0668740775709713,-1.0000152589054219,193.8000030517578,1.3000030517578125,195.3999938964844,1.5,197.0,0.0668740775709713 3972,2018-01-03,194.8999938964844,195.3999938964844,192.3500061035156,192.3500061035156,926293.0,0.010368066683678956,-1.3921587400368518,-1.4166574831518361,53.65853204675529,48.94878984161701,1.1765808744563344,0.22115803632826214,9.087197290066172,0.45994259096315204,24.371248635133842,3.049987792968807,-1.9987758904280213,-0.17500457763668464,-4.478185573900959,4.128176418627589,-2.326595075768836,1.9765859204954666,3.951006164550762,51.93786712782183,1.4514972657394836,2.151590498132137,1,0.37500762939450283,2.800003051757784,11.67500686645505,7.650009155273409,1.5,2,0.06054388620466056,1.4999872844071227,192.8999938964844,-1.0000152589054219,193.8000030517578,1.3000030517578125,195.3999938964844,0.06054388620466056 3973,2018-01-04,198.6000061035156,199.5,195.8000030517578,195.8000030517578,1125532.0,0.018984157634178045,-1.6428520825499588,1.0980456688766729,61.02565747826004,51.16688569361989,-2.311928350319988,-3.741568735439216,5.198444896657435,-3.070180459059344,24.464576471306348,4.600006103515597,-1.0530748191076782,3.5700073242187216,-0.5534054828717672,7.69342013130921,1.508300920673463,5.63171372776398,-7.050003051757784,88.67931771114202,35.76538792766307,2.061706403545248,1,-3.0750045776366903,-0.9000091552734091,7.9749946594238565,3.949996948242216,-5.100006103515597,3,0.06747227333668837,-1.3921587400368518,194.8999938964844,1.4999872844071227,192.8999938964844,-1.0000152589054219,193.8000030517578,0.06747227333668837 3974,2018-01-05,199.9499969482422,200.1999969482422,198.1999969482422,198.3999938964844,486400.0,0.0067975367736037295,-1.0512852615517039,0.5535719151394225,70.29178728006262,53.772405307180506,-3.4352998580847043,-5.138422630600104,3.7521042660832222,-4.207176401463698,24.193014064903785,2.0,0.029621658220577274,4.782498168945324,0.19690522621075957,9.368091111679888,2.4897016975780275,7.07529464031262,-8.240993957519521,97.10982455026232,37.7500145756554,2.2927964713672857,1,-4.0749969482421875,-2.5,6.625003814697266,2.850006103515625,-3.349990844726591,4,0.03275820530996709,-1.6428520825499588,198.6000061035156,-1.3921587400368518,194.8999938964844,1.4999872844071227,192.8999938964844,0.03275820530996709 3975,2018-01-08,201.3000030517578,201.3999938964844,199.5500030517578,201.0,881220.0,0.006751718550238817,6.400189214758024,0.19354997489688386,72.13933634106208,55.783399731109625,-4.524275476041765,-6.349282427006386,2.3613579456266507,-5.356528927463387,23.29826547249634,1.849990844726591,0.7100228749945074,5.837503814697271,0.492669677271806,11.182337952122737,3.165086745984553,8.50992088340999,-9.251360302734355,98.984863577004,35.467213456475584,2.672417068712731,1,-4.825004577636719,-3.850006103515625,5.524997711181641,1.9499969482421875,-7.0,0,-0.008693492168254213,-1.0512852615517039,199.9499969482422,-1.6428520825499588,198.6000061035156,-1.3921587400368518,194.8999938964844,-0.008693492168254213 3976,2018-01-09,203.5,204.1999969482422,201.3000030517578,201.3000030517578,1133782.0,0.010928946422700925,-1.6363617447755914,7.333248563145313,75.2252218195215,59.25775313415653,-6.621029636296413,-8.197746137562945,0.022841255527907833,-7.312301432083018,22.607117067004317,2.899993896484375,1.1878802894119644,7.5475006103515625,1.1833336867535138,13.911667533949611,4.365417148552552,10.729584072150573,-10.890276182128872,94.09284819360265,27.045672009871026,3.182083461799018,1,-5.625,-6.5500030517578125,2.4749984741210938,0.5999984741210938,-8.0,1,-0.039557754554092495,6.400189214758024,201.3000030517578,-1.0512852615517039,199.9499969482422,-1.6428520825499588,198.6000061035156,-0.039557754554092495 3977,2018-01-10,203.6000061035156,203.8000030517578,202.1999969482422,203.5,1010590.0,0.000491430484106159,5.4000244140625,0.045457382836599905,70.89948499593498,61.64850433489587,-6.407184419735785,-7.824706455607782,-0.3817920815596665,-7.152248622508836,21.674627804855056,1.600006103515625,1.519595215081523,7.092506408691378,0.09188165269972615,14.09313116468303,3.5921940306955378,10.592818786687218,-10.063060435214794,92.85724665850408,27.807174545728984,3.500312377995831,1,-5.725006103515597,-6.650009155273409,2.3499946594238565,0.49999237060549717,-6.150009155273409,2,-0.009823182416719312,-1.6363617447755914,203.5,6.400189214758024,201.3000030517578,-1.0512852615517039,199.9499969482422,-0.009823182416719312 3978,2018-01-11,204.0,204.5,203.0,204.5,911294.0,0.0019646065053702255,5.0,-4.999694842845486,70.74468560000713,63.95346940156333,-6.380817520968236,-7.814118977765361,-1.0203461701705407,-7.2760402924425875,20.74354211299212,1.5,1.5749621483925864,6.977500152587879,-0.6416244570984304,14.596624762274189,3.1679378477447244,10.787062457431034,-9.610010229303896,92.06349590798229,27.282469905776793,3.809562304843151,1,-5.974998474121094,-6.900001525878906,1.1000022888183594,0.5999984741210938,-6.0500030517578125,3,-0.037254931879978415,5.4000244140625,203.6000061035156,-1.6363617447755914,203.5,6.400189214758024,201.3000030517578,-0.037254931879978415 3979,2018-01-12,206.1000061035156,206.6999969482422,204.0,204.8999938964844,1126958.0,0.01029414756625302,1.2500031789224724,-2.4000244140623863,73.17073170731707,66.49305233275665,-7.602940787075653,-9.47031986985317,-3.378114704637966,-9.134326935302028,19.949215220805527,2.6999969482421875,2.0247607231196696,8.487506103515585,-0.01970027276934161,16.994712479800512,4.233902915373136,12.741109291658034,-10.699015309889091,91.60851249087634,27.265084032398306,4.253603188142462,1,-6.975006103515597,-7.900009155273409,-1.175003051757784,-0.9500045776366903,-9.450012207031193,4,-0.06113539898289533,5.0,204.0,5.4000244140625,203.6000061035156,-1.6363617447755914,203.5,-0.06113539898289533 3980,2018-01-15,207.1999969482422,208.5,205.8999938964844,206.1000061035156,914705.0,0.005337170364634103,-2.4666395402065935,0.9166497126291298,72.2222265035877,68.81974041916759,-7.37813936559786,-9.904620956125598,-4.7122815329890955,-9.958200407155175,19.11675614212457,2.6000061035155966,2.44401127184463,8.842497253417974,-0.29235958080201385,17.977354087637963,4.27506883630798,13.409925670527969,-10.443125416061804,81.94439440595602,20.25293298185956,4.5674284171099995,1,-6.774993896484375,-8.099998474121094,-3.199993133544922,-2.0499954223632812,-5.5,0,-0.05115825772610616,1.2500031789224724,206.1000061035156,5.0,204.0,5.4000244140625,203.6000061035156,-0.05115825772610616 3981,2018-01-16,208.1000061035156,208.8999938964844,206.1999969482422,206.8000030517578,937354.0,0.0043436735932878,-1.1599843750953895,1.1818307924925568,77.5509981650548,71.47445887675643,-6.58808988934328,-10.08518977160594,-5.831165213651616,-10.558088333396626,17.95019384677381,2.699996948242216,3.0517461165107704,8.95750579833981,-0.704864850992891,18.61987644767251,4.1263204736734735,13.788691123006146,-9.699096585840465,88.05987824847162,26.370365646534708,4.83118532466635,1,-5.750007629394503,-8.800010681152315,-6.100009918212862,-3.400009155273409,-8.0,1,-0.06631428470450507,-2.4666395402065935,207.1999969482422,1.2500031789224724,206.1000061035156,5.0,204.0,-0.06631428470450507 3982,2018-01-17,207.1999969482422,209.5,206.6999969482422,207.1000061035156,840225.0,-0.004324887692822577,-5.2221657087635425,0.07691585384464249,75.24748286976654,73.05466169803492,-4.201694030751753,-8.44463670621775,-5.248819787067333,-9.366531574102453,16.770686761996036,2.8000030517578125,3.833384129433398,7.312496948242199,-2.425866404670188,17.050860301154586,2.443315271785991,12.181678624698407,-7.1192339299575735,64.61533766526443,1.8104306070097493,4.869181676456195,1,-3.3499984741210938,-7.599998474121094,-5.200000762939453,-2.5,-6.6999969482421875,2,-0.05646716757030068,-1.1599843750953895,208.1000061035156,-2.4666395402065935,207.1999969482422,1.2500031789224724,206.1000061035156,-0.05646716757030068 3983,2018-01-18,206.8000030517578,207.8000030517578,205.6000061035156,207.8000030517578,1016410.0,-0.0019304725018132185,3.399993896484432,-10.000915611167613,80.00000000000006,74.1333520002502,-2.811910182004681,-7.557918676081016,-5.177687121236488,-8.647212065633283,16.19716165321409,2.199996948242216,4.75508617310021,6.357502746582043,-3.6378296759522186,16.352835169116304,1.359836535314912,11.355168957849173,-5.0237773767644285,50.90914639559659,-17.046462811410493,4.997666211267125,1,-2.2750015258789062,-7.200004577636719,-5.125003814697266,-2.3000030517578125,-6.600006103515625,3,-0.04521279480433815,-5.2221657087635425,207.1999969482422,-1.1599843750953895,208.1000061035156,-2.4666395402065935,207.1999969482422,-0.04521279480433815 3984,2018-01-19,209.3000030517578,209.3000030517578,206.3999938964844,206.6000061035156,1017091.0,0.012088974676534692,1.1481573578528954,-2.699996948242216,88.94467583930927,76.0006119444999,-4.29812793859702,-9.51396454028395,-7.974607556840596,-10.76699572246514,16.375591483236967,2.900009155273409,5.645541163091309,8.202502441406239,-2.3249823464400947,18.729987229252572,2.938760047483072,13.466244835329405,-6.133497998263238,94.87186509644357,18.012668763121013,5.263742393923171,1,-3.9000015258789062,-9.700004577636719,-7.675006866455078,-4.850006103515625,-7.400009155273409,4,-0.054228408686209484,3.399993896484432,206.8000030517578,-5.2221657087635425,207.1999969482422,-1.1599843750953895,208.1000061035156,-0.054228408686209484 3985,2018-01-22,209.6000061035156,210.3999938964844,209.3000030517578,209.6999969482422,954282.0,0.0014333638193191334,-2.1428446866485826,-0.03703368805349508,93.26423928288514,78.00494721820696,-3.6844167234564225,-9.265132039796782,-8.429096193756635,-10.692355095550255,16.782123078868633,1.099990844726591,6.163485257387947,7.8525054931640454,-3.1024053366574833,18.807416322985574,2.375050078253281,13.32996090807481,-5.293471959650049,83.33354526149718,-0.6883153917933242,5.47745541491076,1,-3.3000106811523153,-9.550010681152315,-9.000003814697237,-5.20000457763669,-8.100006103515597,0,-0.0617844075855396,1.1481573578528954,209.3000030517578,3.399993896484432,206.8000030517578,-5.2221657087635425,207.1999969482422,-0.0617844075855396 3986,2018-01-23,209.3999938964844,210.6999969482422,208.6000061035156,210.0,657851.0,-0.0009542566851472589,1.099990844726591,6.000610407444981,91.42849918300267,80.2859487945478,-2.8602651445610263,-8.641845548739553,-8.23111278078045,-10.129429150846846,17.24046727808053,2.099990844726591,6.43263589589543,7.102493286132841,-4.242365887396858,18.44735245966254,1.4300636993679916,12.77492287289769,-3.8747678020950787,74.50969832422362,-13.00998541241978,5.672429586764843,1,-2.5499954223633097,-9.199996948242216,-9.774993896484403,-5.399993896484403,-9.099990844726591,1,-0.036771715246795345,-2.1428446866485826,209.6000061035156,1.1481573578528954,209.3000030517578,3.399993896484432,206.8000030517578,-0.036771715246795345 3987,2018-01-24,207.5,209.8000030517578,207.1999969482422,209.6999969482422,867673.0,-0.009073514574330144,1.166663487764405,3.66662428157283,78.3439075687425,81.13030679107396,-0.38987924277401476,-6.259437294878751,-6.361715088605024,-7.920190150405233,17.529477817968715,2.600006103515625,6.525672875051583,4.692499542236334,-6.623457631346724,16.008456715819392,-0.9654790445551953,10.350478129027863,-0.939819734840114,37.25484916211181,-48.04781965190814,5.65797858679153,1,-0.15000152587890625,-6.5,-9.150001525878906,-4.400001525878906,-11.199996948242188,2,-0.035662621187876664,1.099990844726591,209.3999938964844,-2.1428446866485826,209.6000061035156,1.1481573578528954,209.3000030517578,-0.035662621187876664 3988,2018-01-25,205.3000030517578,208.8999938964844,204.8999938964844,207.3999938964844,1104017.0,-0.010602394931287673,-1.7586119807424707,0.9545426171634,66.16314255104555,80.35168577371044,2.250589339632029,-3.589793077539241,-4.228180803587463,-5.4030377383505765,17.284029495256515,4.0,6.282413828270876,2.0775024414062386,-8.946707444729071,13.101712327541549,-3.434602501661402,7.589607384473879,5.399993896484375,6.896705944873251,-73.73526363755958,5.5121049430676505,1,2.4999923706054688,-4.1750030517578125,-7.375003814697266,-2.2000045776367188,-16.5,3,-0.023380433416494872,1.166663487764405,207.5,1.099990844726591,209.3999938964844,-2.1428446866485826,209.6000061035156,-0.023380433416494872 3989,2018-01-26,206.1000061035156,207.5,204.6000061035156,206.1000061035156,1329883.0,0.0038967512901404433,1.0714332425067903,-0.0,64.99999523163301,79.54921563238217,1.6210578375549858,-3.738765019196677,-5.106063678776593,-5.876416710340493,16.784750735025188,2.8999938964844034,6.269240546452949,2.3425048828124773,-8.106837888538138,12.791847654163092,-2.8821665028628445,7.567176268487799,4.483990783691439,24.590200840985553,-51.501122923093014,5.224671385675314,1,1.5499954223633097,-4.975006103515597,-8.850009918212862,-3.000007629394503,-15.700012207031193,4,-0.02862692372900788,-1.7586119807424707,205.3000030517578,1.166663487764405,207.5,1.099990844726591,209.3999938964844,-0.02862692372900788 3990,2018-01-29,200.8000030517578,206.8999938964844,200.8000030517578,206.1000061035156,1597717.0,-0.02571568604949881,-1.3018820122012769,-100.0,42.931953066893286,75.70265506591979,6.613198884566515,2.2267140365701152,0.10767170526736436,-0.2693093114754106,16.051930957481286,6.099990844726591,6.115077404604591,-3.307498168945301,-12.775356886593102,6.160360548702499,-8.041427527769201,1.426431189878599,9.544634204101555,0.0,-70.76506138242243,4.733929358823907,1,4.9499969482421875,0.3249969482421875,-3.225006103515625,2.2999954223632812,-10.050003051757812,0,0.005478041972156067,1.0714332425067903,206.1000061035156,-1.7586119807424707,205.3000030517578,1.166663487764405,207.5,0.005478041972156067 3991,2018-01-30,205.8000030517578,208.6000061035156,201.0,205.0,3031246.0,0.02490039802793831,1.3749985098860245,-0.1509438851157804,54.583324061505685,73.40663742055746,1.3998416492529486,-1.8522639638388796,-4.983526031353506,-5.003461405880557,14.61381818279255,7.800003051757784,5.815392657228955,1.047501373291027,-6.829547052393792,8.924549798975846,-2.8910228395513684,4.986025586133422,3.9719561518554656,55.55555555555556,-11.902142415039833,3.938524212842405,1,-0.0500030517578125,-4.6750030517578125,-8.125003814697266,-2.7000045776367188,-13.800003051757812,1,-0.02089408643340196,-1.3018820122012769,200.8000030517578,1.0714332425067903,206.1000061035156,-1.7586119807424707,205.3000030517578,-0.02089408643340196 3992,2018-01-31,206.6999969482422,209.1000061035156,205.8999938964844,206.6999969482422,1507493.0,0.004373148120206949,-3.000000000000071,0.0,55.51019442176391,70.68554791186455,0.4709941057771232,-1.9214164449974191,-6.046734759267679,-5.64244880342892,13.085439430206957,3.300003051757784,5.487452182159302,1.3574951171875114,-5.041292780506836,7.756283014881859,-1.8418988316596483,4.556889066034671,2.533644886259765,71.0842376766942,6.460626206284672,3.199393948847173,1,-0.9499969482421875,-5.5749969482421875,-8.924999237060547,-3.5999984741210938,-11.75,2,-0.030962718872642014,1.3749985098860245,205.8000030517578,-1.3018820122012769,200.8000030517578,1.0714332425067903,206.1000061035156,-0.030962718872642014 3993,2018-02-01,212.0,213.3000030517578,207.3000030517578,208.0,2118868.0,0.025641040783783486,-1.2222247339598864,100.0,60.64980378417812,67.5416732390722,-4.485519105038236,-6.499273944316684,-11.548445043491,-10.691087560355783,13.374918407451702,6.600006103515625,5.083594345062579,5.987498474121082,-0.24263800441821104,12.217634952660376,2.8724302348514357,9.102566713390729,-11.199996948242188,89.5999755859375,27.217020388487327,3.1150682392696467,2,-4.9499969482421875,-9.574996948242188,-14.22500228881836,-8.900001525878906,-14.800003051757812,3,-0.0740565893785009,-3.000000000000071,206.6999969482422,1.3749985098860245,205.8000030517578,-1.3018820122012769,200.8000030517578,-0.0740565893785009 3994,2018-02-02,206.5,212.6999969482422,206.3999938964844,212.0,1607930.0,-0.02594339622641506,-1.2105226525608062,-1.375,48.90966280000018,62.61338696319609,0.6431675896612887,-0.5095276704872731,-6.327892997379905,-4.980330552622661,13.806928406021083,6.300003051757784,4.636990295944685,0.1599983215332088,-5.378534993349859,5.698531636416277,-2.6092683359083253,2.929264978974743,-5.4499969482421875,45.5999755859375,-13.71751605361679,2.7692666574415274,2,0.5500030517578125,-4.0749969482421875,-8.72500228881836,-3.4000015258789062,-9.100006103515597,4,-0.08571427093579753,-1.2222247339598864,212.0,-3.000000000000071,206.6999969482422,1.3749985098860245,205.8000030517578,-0.08571427093579753 3995,2018-02-05,199.5500030517578,205.1000061035156,199.1000061035156,205.1000061035156,2138361.0,-0.033656159555652265,1.1621609732627893,1.0090914639559607,38.79423197913446,56.76513505165518,6.724840311430199,6.643244050212161,0.32705814180565085,2.1453425379332316,14.69869870309737,7.399993896484403,3.9478964400971392,-6.702498626708973,-12.618708095507117,-0.7862891579108293,-9.660603361108059,-3.744393892309887,13.75,3.1689932743113722,-50.34353099929943,2.9581047343990767,2,6.650001525878906,2.875,-1.7750053405761719,3.5499954223632812,-4.5,0,-0.04585321481002502,-1.2105226525608062,206.5,-1.2222247339598864,212.0,-3.000000000000071,206.6999969482422,-0.04585321481002502 3996,2018-02-06,195.4499969482422,199.25,191.6000061035156,191.6999969482422,2644246.0,-0.020546259287463897,-2.873432586743679,-0.6756753041446182,35.792021444222925,52.037147704486344,9.65306424501631,10.655558013308251,4.223363446639667,6.38938680412997,15.706943001360424,7.949996948242216,2.6492611304633726,-10.400004577636707,-17.969124727766115,-2.8308844275073,-14.184564652701425,-6.6154445025719895,17.56600616455077,17.741895788784685,-32.94656510223358,3.7845600750647104,2,7.000007629394531,6.975006103515625,2.5500030517578125,7.650001525878906,-0.3000030517577841,1,-0.02404705562357623,1.1621609732627893,199.5500030517578,-1.2105226525608062,206.5,-1.2222247339598864,212.0,-0.02404705562357623 3997,2018-02-07,201.6000061035156,202.0,194.5500030517578,197.9499969482422,2102917.0,0.031465895376309616,2.348315531400552,0.9733357747395758,44.47983589196,49.62789140903239,2.881107515886555,4.5830043852388656,-2.0372922975463723,0.4334136426952,16.52713971262848,7.4499969482421875,1.3086592901910024,-4.149995422363304,-11.895078561642578,3.5950877169159696,-8.022536992002955,-0.27745385272365297,10.55935712890627,46.08295578958613,-4.3884943536824395,3.872541569639643,2,0.8499984741211222,0.8499984741211222,-4.4625053405761435,1.4999923706054972,-3.75,2,-0.04761907645273722,-2.873432586743679,195.4499969482422,1.1621609732627893,199.5500030517578,-1.2105226525608062,206.5,-0.04761907645273722 3998,2018-02-08,196.3999938964844,201.6000061035156,195.6000061035156,200.3000030517578,1936066.0,-0.02579371056348645,-1.1818242349082997,-1.0684929788843978,37.048192309636754,46.52213552881058,7.4716076317385784,9.680788718288937,2.9796959567208887,5.756082665169487,17.19382921607479,6.0,-0.10487791316108996,-8.970007324218727,-17.752850871110923,-0.187163777326532,-13.361429097664825,-4.57858555077263,14.936995050781206,22.748767183320567,-21.193139427825102,4.391421773446098,2,6.050010681152315,6.050010681152315,0.08750534057614345,6.70000457763669,-0.5999908447265909,3,-0.007382876747982325,2.348315531400552,201.6000061035156,-2.873432586743679,195.4499969482422,1.1621609732627893,199.5500030517578,-0.007382876747982325 3999,2018-02-09,193.5,198.25,192.9499969482422,195.0,1676076.0,-0.014765753495964429,-3.076915853844619,0.38461448173058016,34.63740591388455,45.60051917847628,9.383060118782026,12.214674664023761,5.675313121117057,8.758325096933902,17.460427725105564,5.3000030517578125,-1.1997369241216234,-11.240000915527332,-21.48780563873521,-0.9921961923194544,-16.36390327713127,-6.116098553923393,17.047509633515602,14.074028862847431,-23.857122556225928,5.1239023616039345,2,8.950004577636719,8.950004577636719,3.112499237060547,9.599998474121094,0.3500061035155966,4,0.019121431257065558,-1.1818242349082997,196.3999938964844,2.348315531400552,201.6000061035156,-2.873432586743679,195.4499969482422,0.019121431257065558 4000,2018-02-12,196.6000061035156,199.25,195.3999938964844,196.1000061035156,1523449.0,0.016020703377341627,-3.0525859299713014,-0.3333333333333333,38.42677797944996,43.8053473915812,6.285632775594223,8.727278697651315,2.5220195233962954,5.77643857926742,17.212967373747855,5.75,-1.9112665276513496,-7.609995269775425,-18.40398070589427,3.1839901663434205,-13.006987987834833,-2.2130025517160163,13.189603388800009,48.07695129215597,14.162493398105376,5.39699271805942,2,5.849998474121122,5.849998474121122,0.06249237060549717,6.499992370605497,-0.20001220703119316,0,0.004069113774836763,-3.076915853844619,193.5,-1.1818242349082997,196.3999938964844,2.348315531400552,201.6000061035156,0.004069113774836763 4001,2018-02-13,194.3000030517578,197.5,194.0500030517578,196.8000030517578,1170711.0,-0.011698896136080328,-1.2999979654947917,-5.0,38.15081648178518,41.87652762047246,7.579920097919228,10.477602975884054,4.808609511003766,8.140871544202355,16.936199647364425,3.4499969482421875,-2.772970475221541,-9.219998168945324,-20.708912764714114,2.2689164268234663,-14.964455466829719,-3.475540871060929,14.762022305005786,14.917189483747286,-17.807428387271678,5.744457297884394,2,8.150001525878906,8.150001525878906,2.662494659423828,8.799995422363281,1.9499969482421875,1,0.003860010232733746,-3.0525859299713014,196.6000061035156,-3.076915853844619,193.5,-1.1818242349082997,196.3999938964844,0.003860010232733746 4002,2018-02-14,195.5,196.6499938964844,192.4499969482422,195.4499969482422,1233690.0,0.006176000665952364,2.574479413540705,-0.020001220703125,41.042049240394405,39.69788822671872,5.16755182873672,8.80770453888735,3.6411049407651603,6.996969389332037,16.59149060920609,4.199996948242216,-2.788069099900383,-7.435001373291016,-19.31962707111947,4.449624324537439,-13.377314222205257,-1.4926885243767742,12.86354458663368,33.333333333333435,-2.5485283400893266,5.942312848914227,2,6.650001525878906,6.950004577636719,1.9124984741210938,7.599998474121094,-2.5,2,-0.001790312549951878,-1.2999979654947917,194.3000030517578,-3.0525859299713014,196.6000061035156,-3.076915853844619,193.5,-0.001790312549951878 4003,2018-02-15,197.4499969482422,198.3500061035156,196.3000030517578,196.9499969482422,1109803.0,0.009974408942415192,-1.2777966159166887,9.99938968568813,42.256037737962565,38.958596553158976,1.0466554772185361,6.452116193064228,1.659887139296785,5.142119961108449,16.495374056815667,2.8500061035155966,-3.471375016867171,-5.017504119873053,-16.99719274384259,6.962184504096484,-11.007348431857821,0.9723401921117159,10.243006099066776,73.5293787656094,34.72302023188659,5.989844311984773,2,0.9000091552734091,5.000007629394531,-0.03749847412109375,5.650001525878906,-4.349990844726591,3,0.0020258757227444857,2.574479413540705,195.5,-1.2999979654947917,194.3000030517578,-3.0525859299713014,196.6000061035156,0.0020258757227444857 4004,2018-02-16,197.9499969482422,199.4499969482422,197.4499969482422,198.5,1028534.0,0.002532286693988084,-1.580640080329983,-1.100006103515625,47.20861402421199,39.89352789150092,-0.8869820637189036,5.331555579435417,1.2079799403045115,4.725173764428035,15.914774951825345,2.0,-4.315691863806052,-3.9500038146972543,-15.638685618216243,7.738677988821735,-9.794344716456749,1.8943370870622402,9.099286221315054,78.57142857142857,33.41644777172369,5.844340901759497,2,-1.149993896484375,4.500007629394531,-0.3874969482421875,5.150001525878906,-7.0,4,-0.010861297952161841,-1.2777966159166887,197.4499969482422,2.574479413540705,195.5,-1.2999979654947917,194.3000030517578,-0.010861297952161841 4005,2018-02-19,196.6499938964844,198.6999969482422,196.3999938964844,198.25,623926.0,-0.006567330496588419,-1.1904727304434077,2.9090858648910567,40.33790387837317,40.39862593973984,-0.046495452569075724,5.9148914791934715,2.5999895697638635,6.088740576088156,15.107976365769915,2.300003051757784,-5.907061595378821,-4.6025062561034815,-15.924189597452028,6.7191770852450645,-10.263347926777755,1.0583354145707915,9.781318190431165,59.99995640346023,15.493001540178966,5.660841670674279,2,0.5750045776366903,5.800010681152315,2.0125045776366903,6.45000457763669,-2.199996948242216,0,-0.014238433154707852,-1.580640080329983,197.9499969482422,-1.2777966159166887,197.4499969482422,2.574479413540705,195.5,-0.014238433154707852 4006,2018-02-20,201.6999969482422,202.3000030517578,196.6000061035156,196.6000061035156,1423984.0,0.025680158700722266,-1.2352969335762638,-3.1874821186748536,45.14563394453387,40.47260350113693,-4.600493144780103,0.2724130892765402,-2.242624083809318,1.0987810076906612,14.217524385932808,5.699996948242216,-6.676996432478177,0.8324966430664062,-9.82693497418461,11.491928260317422,-4.497219165559102,6.162212451691914,4.1380628993373705,93.90857125152975,50.58385965334145,5.329715808625513,2,-4.3249969482421875,0.7500076293945312,-1.9374961853027344,1.4000015258789062,-8.149993896484375,1,-0.026276664015606355,-1.1904727304434077,196.6499938964844,-1.580640080329983,197.9499969482422,-1.2777966159166887,197.4499969482422,-0.026276664015606355 4007,2018-02-21,200.1000061035156,200.6000061035156,198.6999969482422,200.3000030517578,1916150.0,-0.007932527857881677,3.7500047683536586,-0.039215158287786635,37.55231240794445,40.528616845393344,-3.6159044043422455,1.3592807288373194,-0.41087454723805195,2.74533109066644,13.835091960607537,3.0,-6.522174647273516,-0.39749450683595455,-10.591120390101139,9.79613137642923,-5.494307448468533,4.6993184347966235,5.168531594301413,63.33338419596307,24.793842200278583,5.0968129416325905,2,-2.7250061035155966,2.349998474121122,0.7249908447265909,2.999992370605497,-2.950012207031193,2,-0.019240409725544527,-1.2352969335762638,201.6999969482422,-1.1904727304434077,196.6499938964844,-1.580640080329983,197.9499969482422,-0.019240409725544527 4008,2018-02-22,200.5,200.6000061035156,197.4499969482422,199.0,1447104.0,0.00199896993644999,2.7058665134815825,-7.500114442663159,42.97424088439485,41.45493184211671,-3.769560486865032,0.6126557954922873,-0.6083688326161223,2.3851146693191936,14.354960335471684,3.150009155273409,-5.830555411677665,0.24249954223631676,-9.6979178604185,10.182916944891133,-4.727709159091091,5.212708243563725,4.221796434044961,69.49152104028558,30.529589151928654,4.970208701327415,2,-3.125,1.9500045776367188,1.2249984741210938,2.5999984741210938,-5.75,3,-0.03740648379052369,3.7500047683536586,200.1000061035156,-1.2352969335762638,201.6999969482422,-1.1904727304434077,196.6499938964844,-0.03740648379052369 4009,2018-02-23,200.1999969482422,200.8999938964844,199.25,200.5,725684.0,-0.001496274572358125,2.0000138717417713,-0.20000203450520834,50.90151673556045,42.841013926128994,-2.7035202503784888,0.4721910070485933,-0.12452007753631733,2.6708628823756726,14.977790081923438,1.6499938964844034,-6.003685101708641,0.23749694824218182,-9.31550693526134,9.790500831745703,-4.539004993509593,5.013998889993957,3.996927872581608,64.40673144314283,20.053164200896525,4.776501941751766,2,-2.8249969482421875,2.2500076293945312,1.8625030517578125,2.9000015258789062,-7.6999969482421875,4,-0.0354644902745036,2.7058665134815825,200.5,3.7500047683536586,200.1000061035156,-1.2352969335762638,201.6999969482422,-0.0354644902745036 4010,2018-02-26,201.8999938964844,202.8999938964844,200.8000030517578,200.8000030517578,996153.0,0.008491493377403625,-2.8181969509911875,-3.6665988505163454,59.58394530961283,45.222472684776506,-3.992506509806816,-1.2028423975388307,-1.5526508670495502,0.9807223568491565,15.250892088142114,2.699996948242216,-5.262255231515667,1.882494354248081,-7.703420943300074,11.468409651796236,-2.9104632945260107,6.675452003022173,1.7930541756470575,84.12695337098805,34.903245255099364,4.7929576487740775,2,-4.224998474121122,0.5500106811523153,0.6000061035155966,1.2000045776366903,-3.299987792968807,0,-0.054234756212307556,2.0000138717417713,200.1999969482422,2.7058665134815825,200.5,3.7500047683536586,200.1000061035156,-0.054234756212307556 4011,2018-02-27,201.5,203.1000061035156,200.8999938964844,202.6999969482422,728761.0,-0.0019811486308883852,1.1999954223982112,-1.0909153962462785,49.820777553058534,46.197886941739185,-2.7533297172249718,-1.203200038036755,-0.8830569815659146,1.3915401764212731,16.054040233481388,2.200012207031193,-4.04910946916354,1.6975006103515682,-7.5284624903456745,10.92346371104881,-2.915480939997053,6.3104821607001895,1.7093263933868172,71.68135378998035,21.14907084452834,4.612981550348623,2,-1.7999954223632812,0.9500045776367188,1.6749954223632812,1.5999984741210938,-4.5500030517578125,1,-0.03498760819730928,-2.8181969509911875,201.8999938964844,2.0000138717417713,200.1999969482422,2.7058665134815825,200.5,-0.03498760819730928 4012,2018-02-28,200.3000030517578,201.6000061035156,199.8999938964844,201.0,833186.0,-0.005955319842392948,-1.266659885051635,0.5833322736925092,58.159022261890776,47.96488522217565,-0.8949636764688478,-0.5346714633191709,0.5813779510039581,2.608266778348735,17.13803537538926,1.7000122070311932,-3.2338836623391956,0.8175033569335994,-7.826769686350502,9.461776400217701,-3.5046331647084514,5.13963987857565,2.800003051757784,50.44250416577795,-3.455320608673759,4.322136521642048,2,-0.5500030517578125,2.1500015258789062,3.224994659423828,1.649993896484375,-4.100006103515625,2,-0.03369945031032173,1.1999954223982112,201.5,-2.8181969509911875,201.8999938964844,2.0000138717417713,200.1999969482422,-0.03369945031032173 4013,2018-03-01,196.3000030517578,200.1999969482422,196.25,199.6000061035156,849009.0,-0.019970044628338846,-1.3235213600032312,4.714310626702956,55.60000952149018,48.897262499651006,3.268469204318677,2.3492644867419017,4.695178989275661,6.598712845263009,17.423798678826504,4.0500030517578125,-2.262015763671542,-2.397496795654291,-8.82199585713073,4.027002265822148,-5.609746326392525,0.8147527350839425,6.800003051757784,0.7299709080864858,-55.80089547145985,3.212249530738224,3,3.375,6.150001525878906,7.874996185302734,4.899993896484375,1.300003051757784,3,0.00433006027260463,-1.266659885051635,200.3000030517578,1.1999954223982112,201.5,-2.8181969509911875,201.8999938964844,0.00433006027260463 4014,2018-03-02,188.8000030517578,195.5,188.25,195.0,2116891.0,-0.038206825692318036,1.0138897424866327,1.8787852165590238,36.73467904878514,48.49690418525233,10.430976950069038,8.912166336528514,12.208056742614701,14.077384082087491,18.47842265013717,8.050003051757812,-1.728959097589808,-9.012496948242188,-15.778811866894387,-2.2461820295899884,-12.395654407568287,-5.629339488916088,13.840003051757776,3.7037227319900197,-51.670097939310175,3.3831574593261053,3,6.875,11.974998474121094,15.662494659423828,12.399993896484375,6.550003051757784,4,0.031514813835098465,-1.3235213600032312,196.3000030517578,-1.266659885051635,200.3000030517578,1.1999954223982112,201.5,0.031514813835098465 4015,2018-03-05,190.3999938964844,192.0500030517578,188.1000061035156,188.3000030517578,2764933.0,0.008474527642290175,-2.1600168458058944,-0.338708367481048,43.20555101572089,48.28133941538423,8.773854250895056,6.947746844140255,10.62690573242321,12.433217511632165,19.438256185086132,3.949996948242216,-1.362194155767611,-6.955005645751925,-14.42719309409361,0.5171818025897608,-10.691099369922767,-3.218911921581082,11.37661184082026,15.333251953125378,-43.29262757959939,3.736093724170846,3,5.200012207031193,10.300010681152315,13.98750686645505,10.800003051757784,7.600006103515597,0,0.011029444174548209,1.0138897424866327,188.8000030517578,-1.3235213600032312,196.3000030517578,-1.266659885051635,200.3000030517578,0.011029444174548209 4016,2018-03-06,190.75,192.8500061035156,190.6999969482422,191.9499969482422,1632550.0,0.0018382674093251339,-2.3076986278859146,-0.5714296094459504,41.47216487615443,48.716878578518674,7.495474633452147,6.564120762528887,10.2421671370723,12.035832520407155,19.048642702306243,2.450012207031193,-1.3890796619020023,-6.36999969482423,-14.371341891495831,1.6313425018473708,-10.37067079316003,-2.3693285964884296,9.93247776660155,19.629584418402988,-40.452574069451046,4.000671098335794,3,4.850006103515597,9.950004577636719,12.6875,10.449996948242188,11.350006103515597,1,0.04115337406823372,-2.1600168458058944,190.3999938964844,1.0138897424866327,188.8000030517578,-1.3235213600032312,196.3000030517578,0.04115337406823372 4017,2018-03-07,192.0,192.6999969482422,188.9499969482422,192.1000061035156,2164851.0,0.006553079947575258,4.7692849429550686,0.08333863153743037,39.96316531042248,48.38231462585508,5.560392238512975,4.804358273252973,9.00670506376872,10.722887167496992,19.42584838126115,3.75,-0.8984006140466931,-4.6399993896484375,-12.661522398966355,3.38152361966948,-8.650760894307382,-0.6292378849894931,7.675880033554677,32.231378903762526,-25.06957553107035,4.010761504658955,3,3.6000061035155966,8.700004577636719,11.4375,9.199996948242188,10.100006103515597,2,0.025781234105427986,-2.3076986278859146,190.75,-2.1600168458058944,190.3999938964844,1.0138897424866327,188.8000030517578,0.025781234105427986 4018,2018-03-08,194.9499969482422,195.4499969482422,191.5500030517578,192.6000061035156,1540362.0,0.015364567438761467,1.3283609282834954,-23.498474214227286,44.93242825270226,47.719082572204165,1.9448582667461949,1.834201868129469,6.115496479767614,7.720073158997536,19.54627313910789,3.899993896484375,-0.9820128098028249,-1.6175025939941463,-9.67429221394292,6.439287025954627,-5.645897403968547,2.4108922159802546,3.799813170909374,92.56752019729221,36.38916748398854,4.028394809974387,3,0.6500091552734091,5.750007629394531,8.487503051757812,6.25,11.449996948242216,3,0.0064119005876766,4.7692849429550686,192.0,-2.3076986278859146,190.75,-2.1600168458058944,190.3999938964844,0.0064119005876766 4019,2018-03-09,197.1999969482422,197.8500061035156,195.3500061035156,196.0,1964883.0,0.011541421057817969,-1.0000122071057107,0.5106389886305284,50.90016947010743,46.7542185900369,-0.8665734420375202,-0.13111325938757545,4.003222999831621,5.428206717420494,19.01693854684249,2.900009155273409,-0.482663963770392,0.44749755859373863,-7.481627047123169,8.376622164310646,-3.517064744264701,4.412059861452178,0.6978288496584923,93.33323943309324,36.08349478910686,3.964562302858447,3,-1.599990844726591,3.2000045776367188,7.537506103515625,4.3000030517578125,9.100006103515625,4,0.002028444023649767,1.3283609282834954,194.9499969482422,4.7692849429550686,192.0,-2.3076986278859146,190.75,0.002028444023649767 4020,2018-03-12,197.3999938964844,199.8000030517578,196.9499969482422,198.6499938964844,1302863.0,0.0010141833232113484,-1.6511759946628872,-1.0416693157687271,41.634224380489485,45.84460157086256,-1.9802703539791082,-0.2825928553943129,3.9976965547678844,5.175904308336982,18.551750282111737,2.850006103515625,-0.3828694932544465,0.6074951171875398,-7.326460247635907,8.541450482010987,-3.359482565224198,4.5744727995992776,-9.299987792968807,77.8801123946303,24.22368994807435,3.966977682411729,3,-2.549987792968807,-0.7999877929688068,7.337509155273409,4.100006103515597,10.5,0,-0.01038494354788988,-1.0000122071057107,197.1999969482422,1.3283609282834954,194.9499969482422,4.7692849429550686,192.0,-0.01038494354788988 4021,2018-03-13,195.0500030517578,199.3000030517578,194.4499969482422,197.6499938964844,764770.0,-0.011904715893552242,-1.5526327413195629,2.0799926757812726,40.45366831561802,43.877340021276694,-0.7168090002292331,2.2413839699734126,6.547874788376589,7.45141002037218,17.999517363510343,4.850006103515625,-0.760561707946863,-1.7799957275390739,-9.67132285401479,6.111331398936642,-5.7256592907769175,2.1656678356987697,-6.715997009277373,56.221222783820345,3.6323565678405956,3.945663563237853,3,-0.9000015258789062,0.5500030517577841,9.262500762939453,6.4499969482421875,13.949996948242188,1,0.015124311212952879,-1.6511759946628872,197.3999938964844,-1.0000122071057107,197.1999969482422,1.3283609282834954,194.9499969482422,0.015124311212952879 4022,2018-03-14,195.1499938964844,198.0500030517578,194.8000030517578,195.25,1148728.0,0.0005126421079832966,-7.125123979552911,0.038464021409318844,39.77052849750618,42.118508796389584,-1.8150224869197302,2.2280609258922084,6.588884822984625,7.270372535026695,17.15798602297659,3.25,-1.6848768604459963,-1.662504577636696,-9.567790651500388,6.242781496226996,-5.615147614568542,2.29013845929515,-6.586667913818417,43.636252663352614,-6.533039718807679,3.952643036931852,3,-1.1999893188476847,0.45001220703119316,7.287509918212862,6.350006103515597,27.15000915527341,2,0.03561369420650751,-1.5526327413195629,195.0500030517578,-1.6511759946628872,197.3999938964844,-1.0000122071057107,197.1999969482422,0.03561369420650751 4023,2018-03-15,197.8500061035156,198.1499938964844,195.4499969482422,196.0,2750273.0,0.013835574130037553,1.2040956141552517,-18.4989319499592,45.884425384449656,43.13514727813009,-4.774091434712346,-0.4642493684613669,3.9448743041216687,4.4562898789727114,16.730782790285982,3.0,-2.178995610670313,1.0175071716308253,-6.896589112595734,8.931603455857385,-2.9395409704824544,4.974555313744105,-9.061946579467786,63.55150049341396,14.555948201333862,3.9570481421132824,3,-3.900001525878878,-2.25,4.599998474121122,3.6499938964844034,20.549987792968807,3,0.021480919226135375,-7.125123979552911,195.1499938964844,-1.5526327413195629,195.0500030517578,-1.6511759946628872,197.3999938964844,0.021480919226135375 4024,2018-03-16,195.8000030517578,198.1499938964844,195.6000061035156,197.8000030517578,1357554.0,-0.010361399992503517,-1.1249952316162883,-1.0810775143927187,39.44637482055066,42.71746103422228,-1.8178866611560238,1.492968112954003,5.984691564637728,6.419061620047245,16.577004280348685,2.549987792968807,-2.944150879666381,-0.9249961853027457,-8.83358568252811,6.983593311922618,-4.879290933915428,3.0292985633099363,-6.791704657155805,25.23373015646658,-18.51993215546307,3.954294748612679,3,-1.4250030517578125,-0.19999694824221592,6.650001525878906,5.6999969482421875,19.59999084472659,4,0.05413682675952036,1.2040956141552517,197.8500061035156,-7.125123979552911,195.1499938964844,-1.5526327413195629,195.0500030517578,0.05413682675952036 4025,2018-03-19,193.8500061035156,196.1499938964844,193.25,195.5,1791222.0,-0.009959126240293048,-1.0350790778357393,0.8249969482422017,37.43842611384212,42.269267838409796,0.7520454004786075,3.3965862803705704,7.858112187531532,8.290359629413928,16.38576837880569,2.8999938964844034,-3.442358408144571,-2.734993743896524,-10.747621348319115,5.277633860526066,-6.741307546107805,1.2713200583147568,-4.625873615770473,9.91745125386782,-29.051737688159452,4.006313802211294,3,0.5249938964844034,1.75,8.599998474121122,7.649993896484403,22.649993896484403,0,0.06422489840724555,-1.1249952316162883,195.8000030517578,1.2040956141552517,197.8500061035156,-7.125123979552911,195.1499938964844,0.06422489840724555 4026,2018-03-20,196.3999938964844,196.6499938964844,194.25,194.8500061035156,699465.0,0.013154437517051809,1.3414714026259789,-0.9393900160911645,43.867904836896415,42.7031277857958,-1.0194092070574925,0.4523701494437944,5.18867698417958,5.615027014782044,17.068587418978282,2.799987792968807,-2.6440958145674642,0.07999420166018467,-7.562366767196295,7.722355170516664,-3.741186282768041,3.9011746860884102,-6.964343997459025,64.2856697993936,25.662028769978818,3.8211804844282375,3,-0.7249908447265909,-0.7999877929688068,6.050010681152315,5.100006103515597,21.600006103515597,1,0.0585539733064413,-1.0350790778357393,193.8500061035156,-1.1249952316162883,195.8000030517578,1.2040956141552517,197.8500061035156,0.0585539733064413 4027,2018-03-21,196.25,196.6999969482422,194.0,196.1499938964844,933040.0,-0.0007637164009458575,4.399993896484375,0.06452057491630141,49.910548994965964,43.25625231271399,-0.22702822824030022,0.31530842236833223,5.211793792377563,5.556098801086762,17.80636483197224,2.6999969482421875,-2.1479107621086087,0.12250061035155113,-7.3100353987966,7.5550366194997025,-3.5937673942225388,3.838768614925641,-6.607063037919971,61.22456605818242,17.072015757024687,3.716268004574078,3,0.27500152587890625,-0.6499938964844034,6.200004577636719,5.25,21.449996948242188,2,0.06496815286624202,1.3414714026259789,196.3999938964844,-1.0350790778357393,193.8500061035156,-1.1249952316162883,195.8000030517578,0.06496815286624202 4028,2018-03-22,193.0,196.75,192.0500030517578,195.1999969482422,1066365.0,-0.016560509554140124,-1.2926865577211506,-21.998626792804544,58.86076560599686,44.14076299447947,3.0366075051517782,3.1353698760777604,8.281640517756017,8.609688190702286,18.461397046520915,4.6999969482421875,-1.6548400725466195,-2.752499389648449,-10.010921729455845,4.505922950158947,-6.381710559552147,0.8767117802552491,-3.153921716126405,15.573743837065834,-32.30339257223545,3.6292111699036944,3,2.9250030517578125,2.6000061035155966,9.300003051757812,8.5,29.699996948242188,3,0.15181348731480737,4.399993896484375,196.25,1.3414714026259789,196.3999938964844,-1.0350790778357393,193.8500061035156,0.15181348731480737 4029,2018-03-23,193.1000061035156,193.5500030517578,190.6499938964844,191.5500030517578,1175907.0,0.0005181663394591141,1.3673573612849552,-0.7045478190304978,56.08111359009345,45.74597290665769,2.563428294381737,2.6099931052443424,7.931229017944503,8.292698234728078,19.327020254523454,2.900009155273409,-1.1680223999262296,-2.297493743896524,-9.33105678793703,4.736069300143981,-5.814275265916791,1.2192877781237428,-3.054849324284305,40.16409435425295,-11.340954979715448,3.5167815220202563,3,1.8749923706054972,2.5,7.299999237060575,8.399993896484403,28.799987792968807,4,0.13102012943182495,-1.2926865577211506,193.0,4.399993896484375,196.25,1.3414714026259789,196.3999938964844,0.13102012943182495 4030,2018-03-26,190.9499969482422,193.8500061035156,190.6000061035156,193.0,1441190.0,-0.011134174455286416,-1.3636494787013378,-1.3225800100412721,50.41666057374355,46.85297204644942,4.137377530567477,4.108225075016236,9.765225247805375,10.219002050626614,20.736086754732376,3.25,-1.0878739720958492,-3.900003051757807,-10.493301479075171,2.6932953755595577,-7.196652265416475,-0.6033538380991388,-0.7097432435603537,5.690913692234076,-47.78707381303058,3.2966492136586765,3,3.4250030517578125,4.650009155273409,8.675006866455078,10.550003051757812,33.05000305175781,0,0.1280439766378707,1.3673573612849552,193.1000061035156,-1.2926865577211506,193.0,4.399993896484375,196.25,0.1280439766378707 4031,2018-03-27,194.4499969482422,196.3500061035156,193.4499969482422,194.6499938964844,1193124.0,0.018329405896501116,-1.6363756164212282,0.09755934171450374,54.66666356646644,48.50809816522279,0.6071661278268436,0.05583855146514338,5.954352702096088,6.518168133063227,21.983277003672498,5.400009155273409,-1.3250492480232197,-0.04750289916992756,-5.850268120398653,5.7552623220587975,-2.948885509784276,2.8538797114444208,-4.018548256618828,62.601539278395194,6.170134210507015,2.9013826106143608,3,-0.0749969482421875,1.150009155273409,5.387504577636719,7.0500030517578125,32.25,1,0.11339677756655853,-1.3636494787013378,190.9499969482422,1.3673573612849552,193.1000061035156,-1.2926865577211506,193.0,0.11339677756655853 4032,2018-03-28,193.5500030517578,193.75,190.75,193.0500030517578,1761164.0,-0.004628407871479334,5.666711878200129,-2.5000381475543865,47.10744843849506,48.64398961567228,1.4039767446202802,0.44713580185373303,6.555620950839796,7.168541345289839,23.25080211327525,3.6999969482421875,-1.3205266849699058,-0.6099967956542969,-5.737692117739982,4.5176985264313885,-3.1738444566971395,1.9538508653885458,-2.949996948242216,47.96747765763734,-3.73213804986802,2.56384766104284,3,0.8249969482421875,2.050003051757784,6.362499237060547,7.9499969482421875,35.94999694824219,2,0.12632392954136984,-1.6363756164212282,194.4499969482422,-1.3636494787013378,190.9499969482422,1.3673573612849552,193.1000061035156,0.12632392954136984 4033,2018-03-29,197.1499938964844,199.0,193.9499969482422,193.9499969482422,1303524.0,0.01859979740617157,-2.1562549173878836,6.399993896484432,49.90214656455914,49.80574203167322,-2.5767231758250375,-3.252677286178283,2.7054725624553555,3.337329388956846,23.259151702685905,5.4499969482421875,-1.0079235114840799,2.947494506835966,-2.268216742612992,8.163205756284924,0.33963888211150106,5.555350131560431,-6.399993896484403,77.97610181252789,30.2398565145793,2.607855624724473,3,-2.349990844726591,-1.5499877929688068,2.762508392333956,4.350006103515597,32.050003051757784,3,0.10423537249789505,5.666711878200129,193.5500030517578,-1.6363756164212282,194.4499969482422,-1.3636494787013378,190.9499969482422,0.10423537249789505 4034,2018-04-03,194.75,195.75,193.1999969482422,194.8999938964844,1421155.0,-0.012173441393787399,1.756750960888141,-0.04687313735308288,45.225230971581745,50.67094257142207,-0.38144898206749644,-0.4048246663162445,4.741668267130365,5.494588873720943,21.981165602073578,3.949996948242216,-0.7287560034757519,0.2500007629394645,-4.305157684404577,4.805159210283506,-2.0275784607325704,2.5275799866114994,-4.0,49.404725141779856,5.255042170221536,2.277579223672024,4,0.0500030517578125,0.8500061035155966,5.162502288818359,6.75,32.55000305175781,1,0.14351731424001124,-2.1562549173878836,197.1499938964844,5.666711878200129,193.5500030517578,-1.6363756164212282,194.4499969482422,0.14351731424001124 4035,2018-04-04,192.5,196.6999969482422,191.1999969482422,195.1000061035156,2215594.0,-0.011553273427471145,-1.1153796495181756,17.334079348928366,45.38877934559888,50.83992862794456,1.851633042772363,2.119222836423262,6.5845526733983775,7.558158703326342,20.761674889195707,5.5,-0.9038989571109539,-2.104999542236328,-6.348370276767213,2.1383711922945565,-4.226684909501785,0.01668582502912841,-1.5689999389648506,21.21212121212121,-20.526143641202403,2.1216853672654428,4,2.3000030517578125,3.1000061035155966,7.412502288818359,9.0,35.5,2,0.15272724102069812,1.756750960888141,194.75,-2.1562549173878836,197.1499938964844,5.666711878200129,193.5500030517578,0.15272724102069812 4036,2018-04-05,198.6000061035156,198.8000030517578,195.0500030517578,195.6999969482422,1716659.0,0.03168834339488624,1.2727251709676375,-1.115385518269424,55.12631921664573,51.41945865257565,-4.362216494550864,-3.5442417529557417,0.14636771615462862,1.3835401663368714,19.51905381209835,6.3000030517578125,-0.5563522156618319,3.6025062561034815,-0.5914079642993784,7.796420476506341,1.5055491459020516,5.6994633663049115,-7.491625982665994,95.15158913352238,51.4370400760059,2.096957110201434,4,-3.800003051757784,-3.0,1.4624938964844034,2.8999938964844034,29.799987792968807,3,0.1278952322048028,-1.1153796495181756,192.5,1.756750960888141,194.75,-2.1562549173878836,197.1499938964844,0.1278952322048028 4037,2018-04-06,196.9499969482422,198.75,196.1499938964844,198.0500030517578,1845312.0,-0.008308202943424825,1.0800048828124773,-0.37931125200600196,48.61961747234817,50.28155330439246,-2.908310549490011,-1.5856754535460311,1.4933041051021405,2.9453913042150646,17.942905558396383,2.6000061035155966,0.01735067118556799,1.7049972534179574,-2.325138422046649,5.735132928882564,-0.31007058431433165,3.7200650911502464,-5.75,73.71791987573873,31.16954930893766,2.015067837732298,4,-2.149993896484375,-2.099990844726591,4.125007629394531,4.5500030517578125,32.05000305175781,4,0.15105356923573954,1.2727251709676375,198.6000061035156,-1.1153796495181756,192.5,1.756750960888141,194.75,0.15105356923573954 4038,2018-04-09,196.1999969482422,200.1000061035156,195.0500030517578,197.3500061035156,1832197.0,-0.003808073174010218,-1.9275405906262135,1.04545706755442,50.638968134956,49.67687047604386,-1.8513438777398505,-0.7770676861827042,1.9961908973807567,3.597186882458999,16.952066777575197,5.050003051757784,0.16521252909262785,0.8924972534179574,-3.157098894247696,4.942093401083611,-1.132300820414855,2.91729532725077,-4.827999877929699,56.17971748981196,10.96853878505,2.02479807383282,4,-0.8499908447265909,-2.0499954223632812,4.900005340576172,5.3000030517578125,34.5,0,0.1697247888364768,1.0800048828124773,196.9499969482422,1.2727251709676375,198.6000061035156,-1.1153796495181756,192.5,0.1697247888364768 4039,2018-04-10,197.6000061035156,198.3000030517578,196.6999969482422,197.6499938964844,1348447.0,0.007135622716868406,1.3703686958880574,0.04346730001199207,56.09756097560975,50.308081631806765,-2.8450914089179093,-2.261522032833085,0.3344513887970493,2.0965369129943667,16.5435148629499,2.100006103515625,0.1148234071206673,2.2725059509276946,-1.8201672706804857,6.365179172535875,0.22616934012359025,4.318842561731799,-5.878888671874989,71.91014125509403,21.31605734010442,2.046336610804093,4,-2.175003051757784,-3.5,3.462497711181669,4.699996948242216,34.8999938964844,1,0.15991897706811042,-1.9275405906262135,196.1999969482422,1.0800048828124773,196.9499969482422,1.2727251709676375,198.6000061035156,0.15991897706811042 4040,2018-04-11,195.3500061035156,198.3000030517578,195.1999969482422,197.0500030517578,715197.0,-0.011386639324400094,-2.0999824525264548,34.00824175820365,48.27588280452913,49.5979948804804,0.10581415361158975,-0.1823243643715955,2.4620406062068128,4.2589348372447375,16.729846486581636,3.100006103515625,-0.008916966177565655,0.12500534057613777,-3.850115463186256,4.100126144338532,-1.862555061305045,2.1125657424573205,-3.2937331249999886,5.940650900267482,-41.14849496023395,1.98756040188119,4,0.07499694824221592,-1.25,2.874996185302763,5.42499542236331,37.6499938964844,2,0.1635525771691657,1.3703686958880574,197.6000061035156,-1.9275405906262135,196.1999969482422,1.0800048828124773,196.9499969482422,0.1635525771691657 4041,2018-04-12,198.0,198.8000030517578,195.5500030517578,195.8500061035156,1120626.0,0.013565363776237405,-1.3636363636363635,-1.2647045623861155,52.655537711191755,50.21444924411336,-2.2212422875200275,-2.740486363257361,-0.4432843629203944,1.505521611549284,16.409480923510465,3.449996948242216,0.030780313349310973,2.627499389648449,-1.534797626446931,6.789796405743829,0.5463508816007447,4.708647897696153,-5.621977696484379,58.41574585218052,12.572883512534382,2.0811485080476944,4,-2.3499984741210938,-3.4749984741210938,0.15000534057617188,2.7000045776367188,33.5,3,0.1515151515151516,-2.0999824525264548,195.3500061035156,1.3703686958880574,197.6000061035156,-1.9275405906262135,196.1999969482422,0.1515151515151516 4042,2018-04-13,202.1000061035156,202.1000061035156,198.1000061035156,198.1000061035156,2236850.0,0.020707101532907002,1.0,1.8604703978651582,63.461540197858525,51.721048536702185,-5.56623563169336,-6.633206153794191,-4.785257415768257,-2.715030290962801,16.0630333788344,4.100006103515597,0.5290105424962803,6.380004882812472,1.248326372609398,11.511683393015545,3.814165627710935,8.945844137914008,-9.413104447999984,100.0,48.24928767671517,2.565839255101532,4,-5.45000457763669,-6.57500457763669,-3.9500007629394247,-1.4000015258788778,23.199996948242216,4,0.13013353289805418,-1.3636363636363635,198.0,-2.0999824525264548,195.3500061035156,1.3703686958880574,197.6000061035156,0.13013353289805418 4043,2018-04-16,202.1000061035156,202.8999938964844,201.5,202.1000061035156,859950.0,0.0,-1.333299425258283,0.0,63.35311089015308,53.73525741654344,-5.353178955816219,-6.638859251973059,-5.2030742796372635,-2.884701340886494,15.793922990620457,1.3999938964844034,0.6751642843097443,6.167504882812466,0.3573231285888312,11.9776866370361,3.2624140057006628,9.072595759924269,-8.848318181119993,89.61054402558652,34.890795491890444,2.9050908771118173,4,-5.050010681152315,-5.350006103515597,-3.9500007629394247,-1.4000015258788778,22.899993896484403,0,0.1331023903220776,1.0,202.1000061035156,-1.3636363636363635,198.0,-2.0999824525264548,195.3500061035156,0.1331023903220776 4044,2018-04-17,206.3999938964844,206.6000061035156,202.6999969482422,202.6999969482422,1365175.0,0.02127653470117341,-1.1081147956763826,100.0,71.54811840142332,56.64185064496838,-8.746628741547738,-10.650038054093045,-9.702218615218584,-7.3358686918886065,15.802156116241234,4.5,1.2813146476440522,9.937493133544962,2.4783501894282267,17.396636077661697,6.207921661486608,13.667064605603315,-12.376441496161704,98.2455083648887,35.782128420259085,3.729571472058361,4,-5.574989318847685,-7.799987792968807,-8.249988555908232,-5.699989318847685,16.700012207031193,1,0.11773257640668788,-1.333299425258283,202.1000061035156,1.0,202.1000061035156,-1.3636363636363635,198.0,0.11773257640668788 4045,2018-04-18,206.3000030517578,206.3999938964844,203.1000061035156,206.1000061035156,616858.0,-0.00048445178141209855,15.500820203713653,0.05405327383776084,68.25887949170567,58.101024008863924,-7.245152207860457,-10.086648798831419,-9.582598938682082,-7.354045973350139,15.340090992814254,3.299987792968807,1.5844282492409718,9.215002441406256,0.6742571802592465,17.755747702553265,4.944629810832765,13.485375071979746,-11.018805281115817,97.28504100539537,33.39996846328788,4.270372630573499,4,-5.474998474121094,-7.699996948242216,-8.299999237060547,-5.599998474121094,16.800003051757784,2,0.12699949859753024,-1.1081147956763826,206.3999938964844,-1.333299425258283,202.1000061035156,1.0,202.1000061035156,0.12699949859753024 4046,2018-04-19,207.8999938964844,209.0,206.3000030517578,207.1999969482422,1584561.0,0.007755651095774141,-1.1600107422530654,3.5000381475543865,71.64404237112987,60.659293442061895,-8.25534578255457,-11.363528064675648,-11.011788540931917,-8.992248572462216,15.191165131895296,2.6999969482421875,2.3228225087517274,10.23999328613283,0.43808250295938933,20.04190406930627,5.339037894546124,15.140948677719535,-11.48691529255504,89.90819523421582,23.017839951502978,4.900955391586717,4,-5.874992370605497,-8.099990844726591,-12.174987792968807,-7.199989318847685,14.5,3,0.12073115363347808,15.500820203713653,206.3000030517578,-1.1081147956763826,206.3999938964844,-1.333299425258283,202.1000061035156,0.12073115363347808 4047,2018-04-20,209.0,210.1999969482422,204.5,206.0,3224552.0,0.005291034804278505,1.1111123669799432,4.285732970027074,69.33117204449886,62.73620498756666,-8.34373711806387,-12.078638227506417,-12.122953193229222,-10.11168411410597,14.788599346131798,5.6999969482421875,3.3441581439221864,10.702499389648438,-0.2984313909927323,21.703430170289607,5.202033999327853,16.202964779969022,-11.076490828542148,86.20692679111062,19.86296981924329,5.500465390320587,4,-6.3000030517578125,-8.599998474121094,-14.124996185302734,-8.299995422363281,11.800003051757812,4,0.10765550239234445,-1.1600107422530654,207.8999938964844,15.500820203713653,206.3000030517578,-1.1081147956763826,206.3999938964844,0.10765550239234445 4048,2018-04-23,222.3000030517578,224.6000061035156,204.8999938964844,209.0,4476718.0,0.06363637823807555,1.2011175565491292,4.4333343505859375,83.1528291555592,65.74234589644993,-19.614817182212306,-24.31779583738694,-25.112160078156535,-23.358765179913092,14.715723719349619,19.700012207031193,3.958300394692799,22.53750228881836,7.45890558960275,37.61609898803397,14.998203939210555,30.076800638426164,-22.65778559155015,89.4977073504832,20.143106612128392,7.5392983496078045,4,-12.400001525878906,-14.699996948242216,-27.52499771118164,-21.599998474121094,-2.100006103515625,0,0.013495276467906825,1.1111123669799432,209.0,-1.1600107422530654,207.8999938964844,15.500820203713653,206.3000030517578,0.013495276467906825 4049,2018-04-24,218.3999938964844,221.5,217.3000030517578,220.8000030517578,2444348.0,-0.01754390059259414,1.2105229343430897,-0.18045177478032298,79.97683631703805,69.26467406450648,-13.917635730840885,-19.42091162348126,-20.846775485063148,-19.419991552853304,14.369849983037541,5.0,4.973608999187974,17.372493743896513,0.5080670378731611,34.236920449919864,8.940280390884851,25.804707096908174,-14.76453025334746,71.16273392078514,-4.104699596347217,8.432213353011676,4,-8.324989318847685,-10.799987792968807,-23.62498855590823,-17.699989318847685,6.0,1,0.03021980901081811,1.2011175565491292,222.3000030517578,1.1111123669799432,209.0,-1.1600107422530654,207.8999938964844,0.03021980901081811 4050,2018-04-25,215.3999938964844,218.3000030517578,212.6999969482422,216.8999938964844,2300348.0,-0.013736264120144281,1.604642910370999,0.6249976158233113,70.94761251357507,71.29712682032684,-8.688097148025491,-15.278602431119594,-17.60866481149634,-16.339199744956346,13.696385599077335,5.699996948242216,6.010200636332115,13.149993896484403,-4.176982980961071,30.476970773929878,4.486505457761666,21.81348233520714,-10.5,54.22880888865967,-17.7582296017209,8.663488438722732,4,-4.049987792968807,-7.799987792968807,-20.41249084472659,-14.699989318847685,8.5,2,0.0357475042953419,1.2105229343430897,218.3999938964844,1.2011175565491292,222.3000030517578,1.1111123669799432,209.0,0.0357475042953419 4051,2018-04-26,216.5,218.0,214.1999969482422,215.3000030517578,1041404.0,0.005106806567711564,-1.2352898937721868,-0.7999979654947916,74.71555188778791,72.54757256365234,-7.697366322257551,-15.433248642074318,-18.378721431228655,-17.31766647822178,13.819105436756274,3.8000030517578125,6.8785729598432965,13.14749984741212,-4.881581498208163,31.176581193032405,4.132959174601979,22.162040520222263,-8.448004150390602,59.70147440851342,-11.56815963417769,9.01454067281015,4,-3.4499969482421875,-8.899993896484403,-21.512496948242188,-15.799995422363281,7.399993896484403,3,0.030485016644413943,1.604642910370999,215.3999938964844,1.2105229343430897,218.3999938964844,1.2011175565491292,222.3000030517578,0.030485016644413943 4052,2018-04-27,218.0,218.8000030517578,216.0,217.0,896475.0,0.006928406466512715,1.153843445191732,0.8333354526149817,77.04714814011278,74.0691322580923,-7.492703113381339,-15.818626778823187,-19.563224379732276,-18.670203640733803,13.425537103858924,2.8000030517578125,8.389354473264802,13.425000000000011,-5.113989424129528,31.96398942412955,4.155505287935227,22.694494712064795,-7.300322509765607,66.49745170634986,-6.404971922885622,9.269494712064771,4,-4.349998474121094,-10.399993896484403,-22.36249542236328,-17.29999542236328,5.899993896484403,4,0.02018345824075407,-1.2352898937721868,216.5,1.604642910370999,215.3999938964844,1.2105229343430897,218.3999938964844,0.02018345824075407 4053,2018-04-30,217.6999969482422,219.3000030517578,216.6000061035156,218.3000030517578,549301.0,-0.001376160787879832,1.0769158538446408,-0.600006103515625,75.63774542031936,74.52353526019185,-5.305008048944245,-14.651311635625063,-19.00756932016131,-18.266096435570176,14.519109655941492,2.699996948242216,9.679161018646312,12.097496795654308,-6.978897049292328,31.173890640600945,2.5592998731809757,21.63569371812764,-4.776266879882797,56.81816211417385,-15.540169330236559,9.538196922473318,4,-3.849990844726591,-10.099990844726591,-21.637493133544922,-16.99999237060547,5.5,0,0.014239807749067745,1.153843445191732,218.0,-1.2352898937721868,216.5,1.604642910370999,215.3999938964844,0.014239807749067745 4054,2018-05-02,222.6999969482422,222.6999969482422,218.0,219.0,1739417.0,0.022967386633398812,1.5405409863784265,-6.166598850516251,82.59832280616246,76.11680673957595,-8.66043602884261,-18.393024893614296,-23.704664845462162,-23.09513614936904,15.668017324894496,5.0,10.461843545582099,15.699996948242188,-4.109911953224156,35.50990584970853,5.79504249750903,25.604951398975345,-7.908062714257795,100.0,18.445482587862372,9.904954450733166,5,-8.149993896484375,-15.099990844726591,-26.93749237060547,-21.99999237060547,1.400009155273409,2,-0.011225864545391206,1.0769158538446408,217.6999969482422,1.153843445191732,218.0,-1.2352898937721868,216.5,-0.011225864545391206 4055,2018-05-03,221.8999938964844,222.8999938964844,220.8999938964844,222.3999938964844,1716942.0,-0.003592290357973038,1.6666666666666667,-0.13513524659460663,79.80048660689489,77.02307832132762,-6.051212314798931,-16.10313111467738,-22.56289879445572,-22.098348251109172,16.46173752439568,2.0,11.356946809396959,13.429994201660179,-6.212045390208232,33.07203379352859,3.6089744057259736,23.251013997594384,-5.5387681633750105,88.50574309451862,3.858085912845141,9.821019795934202,5,-7.349990844726591,-14.299987792968807,-26.612491607666044,-21.199989318847685,2.0,3,0.011266336497360419,1.5405409863784265,222.6999969482422,1.0769158538446408,217.6999969482422,1.153843445191732,218.0,0.011266336497360419 4056,2018-05-04,224.0,224.6000061035156,222.1000061035156,223.0,859059.0,0.009463750163486884,1.2727146622278296,-2.0,78.74014486635951,78.0685197459788,-6.28857262767994,-17.07827774735992,-24.452494831563115,-23.960216172349476,17.926054853633367,2.700012207031193,11.692644890019494,14.260000610351568,-5.970785300962319,34.490786521665456,4.144607654694624,24.375393566008512,-6.320569407625612,93.02318979436166,9.89129541618584,10.115392955656942,5,-9.25,-16.324996948242188,-29.012496948242188,-23.29999542236328,-2.6000061035155966,4,-0.00044645581926605615,1.6666666666666667,221.8999938964844,1.5405409863784265,222.6999969482422,1.0769158538446408,217.6999969482422,-0.00044645581926605615 4057,2018-05-07,226.6999969482422,227.1000061035156,223.1999969482422,223.8000030517578,633019.0,0.01205355780465256,1.108106101845912,2.899993896484375,80.14704534889336,77.73454376746038,-6.944025191346583,-18.377422003296203,-26.854788934586225,-26.38479643218011,19.57739968563451,3.900009155273409,12.430476509304725,15.472497558593744,-5.1693431795823415,36.11433829676983,5.151577189505701,25.793417927681787,-7.913274274085211,96.1903889973961,13.304714354138582,10.32092036908804,5,-6.799995422363281,-17.774993896484375,-31.712493896484375,-25.99999237060547,-3.399993896484375,0,-0.012351138462507572,1.2727146622278296,224.0,1.6666666666666667,221.8999938964844,1.5405409863784265,222.6999969482422,-0.012351138462507572 4058,2018-05-08,229.5,229.5,224.6000061035156,226.1999969482422,1344441.0,0.012351138462507683,1.9696905243007723,1.1379344817788628,79.38930704940198,77.66926273772303,-9.62776573516993,-19.557480804739072,-29.331309844941075,-28.909465359497744,21.768540998664186,4.899993896484403,13.08386674769011,16.607500457763678,-4.300923867084634,37.51592478261199,6.153288295339536,27.06171262018782,-9.216886308558458,100.0,18.270006052856687,10.454212162424149,5,-8.400001525878906,-19.150001525878906,-34.51249694824219,-28.79999542236328,-5.0,1,-0.02440089805453416,1.108106101845912,226.6999969482422,1.2727146622278296,224.0,1.6666666666666667,221.8999938964844,-0.02440089805453416 4059,2018-05-09,229.1999969482422,231.6000061035156,228.3000030517578,229.3999938964844,764025.0,-0.0013072028399033764,-2.300028228975107,-0.060605079784906125,78.9873116506753,78.56256264184528,-8.531893881526003,-17.67490362001368,-28.694969737734596,-28.34265782668797,24.157299473321583,3.300003051757784,13.929304834048992,14.727497863769543,-6.090847445908963,35.54584317344805,4.3183252089302755,25.13667051860881,-7.073505995088965,77.57003348373458,-2.101787840305306,10.409172654839253,5,-6.299995422363281,-17.79999542236328,-33.99999237060547,-28.49999237060547,-6.0,2,-0.02617801081975979,1.9696905243007723,229.5,1.108106101845912,226.6999969482422,1.2727146622278296,224.0,-0.02617801081975979 4060,2018-05-11,227.3000030517578,230.5,225.6999969482422,230.0,1386226.0,-0.008289676796607637,1.5945983842166256,13.50019073777179,74.37185024162929,78.52437357004987,-5.326505203407635,-13.975077542119209,-26.528586706879167,-26.152264871737998,26.025333745883973,4.8000030517578125,12.806715498086135,11.230004119873058,-8.271691551508752,30.73169979125487,1.479156284182153,20.980851955563963,-3.2788090685321265,54.73680998149702,-22.66362748215984,9.750847835690902,5,-3.5,-15.900001525878906,-32.099998474121094,-26.599998474121094,-7.199996948242216,4,-0.014078296987587557,-2.300028228975107,229.1999969482422,1.9696905243007723,229.5,1.108106101845912,226.6999969482422,-0.014078296987587557 4061,2018-05-14,228.0,228.5,226.3999938964844,228.1000061035156,750996.0,0.0030796169768760873,3.666711878200066,0.03703933946321858,74.11166018620365,78.19820824183775,-4.720039415862544,-12.977684776314163,-26.935673156498694,-26.55644069350069,28.13821813022456,2.1000061035155966,12.078628358412459,10.430001068115246,-7.792608952741517,28.65261108897201,1.31869605768685,19.54130607854364,-2.463043592716332,57.14283119256408,-18.35284038705577,9.111305010428387,5,-3.8999938964844034,-14.674995422363281,-32.79999542236328,-27.29999542236328,-10.899993896484403,0,-0.01798248291015614,1.5945983842166256,227.3000030517578,-2.300028228975107,229.1999969482422,1.9696905243007723,229.5,-0.01798248291015614 4062,2018-05-15,228.3999938964844,229.3000030517578,226.5,227.6000061035156,853814.0,0.0017543591951070248,1.153843445191732,-7.999389685690971,61.50941006100643,76.6283932019141,-3.8997539087007453,-11.917332463541328,-26.99338400344132,-26.65368771531965,30.42672591239529,2.8000030517578125,12.184201857901826,9.5149955749512,-7.77927086646045,26.80926201636285,0.867862354245375,18.162128795657026,3.200012207031193,54.28553989955438,-18.635964594576677,8.647133220705822,5,-3.599990844726591,-15.074989318847685,-33.199989318847685,-27.699989318847685,-10.399993896484403,1,-0.030647986808495897,3.666711878200066,228.0,1.5945983842166256,227.3000030517578,-2.300028228975107,229.1999969482422,-0.030647986808495897 4063,2018-05-16,229.0,230.3000030517578,227.1999969482422,228.1999969482422,768974.0,0.00262699702079483,-1.2142876605577082,1.0000190737772998,72.84482872018292,75.54467163680525,-3.0489135431185446,-10.960689023258027,-27.10812611467003,-26.99867260008301,32.68668213483996,3.100006103515625,12.113909334292941,8.770001983642572,-7.158008150186674,24.69801211747182,0.8059969167279348,16.73400705055721,2.4980059814452886,55.93216832228608,-16.5008067528941,7.964005066914628,5,-2.75,-15.674995422363281,-34.17499542236328,-28.29999542236328,-14.100006103515597,2,-0.024890816367869828,1.153843445191732,228.3999938964844,3.666711878200066,228.0,1.5945983842166256,227.3000030517578,-0.024890816367869828 4064,2018-05-17,230.6999969482422,230.8999938964844,228.3999938964844,229.0,502375.0,0.007423567459572844,1.3809627611261843,2.1249880791165197,84.93149921371987,76.11478414867469,-3.9054733992908837,-11.32762125066995,-28.051315457008627,-28.439157478831845,34.25998156841502,2.5,11.887765245203752,9.25499877929687,-5.9205321742043395,24.430529732798078,1.667233302546265,16.842764256047474,0.6980489135741834,96.15390258431167,20.533458221497696,7.587765476750609,5,-3.849990844726591,-17.29999542236328,-35.94999313354492,-29.99999237060547,-15.800003051757784,3,-0.026874716212645477,-1.2142876605577082,229.0,1.153843445191732,228.3999938964844,3.666711878200066,228.0,-0.026874716212645477 4065,2018-05-18,232.5,232.8999938964844,230.1999969482422,230.8999938964844,802676.0,0.0078023540336744635,1.2500031789224428,0.9411817504555038,85.39822052860221,76.85457033336832,-4.518957525543328,-11.662065580837549,-29.109571355364096,-29.972933919049666,36.00802481404577,2.699996948242216,11.894647490466582,9.745001983642567,-4.415206980425182,23.905210947710316,2.664897501608692,16.82510646567644,-6.0,93.8462477463938,15.542453108583814,7.080104482033879,5,-4.450004577636719,-18.45000457763672,-37.73749542236328,-31.79999542236328,-22.100006103515597,4,-0.040000013125840006,1.3809627611261843,230.6999969482422,-1.2142876605577082,229.0,1.153843445191732,228.3999938964844,-0.040000013125840006 4066,2018-05-21,233.0,234.8000030517578,232.3999938964844,233.3000030517578,578919.0,0.0021505376344086446,-2.1999796551549586,-0.1875011920883514,84.72221241076092,77.36292222913139,-4.0320655306279605,-10.7356425685158,-28.858004407948044,-30.229837719548755,37.39605508638751,2.400009155273409,11.133737935244682,8.990001678466797,-4.029967704449689,22.009971061383283,2.480016987008554,15.49998636992504,-6.372000122070318,78.31322421771159,-1.4226911620258988,6.509984691458237,5,-3.2999954223632812,-17.824996948242188,-38.23749542236328,-32.29999542236328,-24.399993896484403,0,-0.055364780671606884,1.2500031789224428,232.5,1.3809627611261843,230.6999969482422,-1.2142876605577082,229.0,-0.055364780671606884 4067,2018-05-22,231.5,234.1999969482422,230.6999969482422,234.0,1025370.0,-0.006437768240343367,1.4137981836741136,8.333248563145313,80.26316053649367,77.46001706103046,-1.9887162008097334,-7.866911438076954,-26.64866931060078,-28.47543226883016,39.21099860708845,3.5,10.632269207096982,6.365001678466797,-4.973852700761711,17.703856057695305,0.695574488852543,12.03442886808105,-4.545119995117204,56.57894208491108,-24.979571982434678,5.66942718961425,5,-1.25,-15.049995422363281,-36.412498474121094,-30.79999542236328,-19.0,1,-0.06220299739302115,-2.1999796551549586,233.0,1.2500031789224428,232.5,1.3809627611261843,230.6999969482422,-0.06220299739302115 4068,2018-05-23,225.3000030517578,231.0,224.1000061035156,230.6999969482422,1472320.0,-0.026781844268864763,1.299997965494801,2.15999755859375,55.416679382324226,74.84105792010257,3.9703866426801255,-1.5079517226963333,-19.891858587002304,-22.049709581934906,38.31701688496388,7.399993896484403,9.9621779229401,0.01500473022460369,-11.245038430296205,11.275047890745412,-5.615016850035801,5.645026310485008,9.5,11.214927948548155,-65.20140361291172,5.630021580260402,5,4.150001525878906,-7.150001525878906,-29.212501525878906,-24.599998474121094,-16.0,2,-0.03240125589381726,1.4137981836741136,231.5,-2.1999796551549586,233.0,1.2500031789224428,232.5,-0.03240125589381726 4069,2018-05-24,225.0,227.3999938964844,223.3000030517578,225.5,1337866.0,-0.0013315714500407028,-1.102562698071144,0.0925926972483286,56.59575766705447,72.86593652292758,4.036442018091975,-0.7253284370006554,-19.099582850194622,-21.49788614694188,37.30493998425249,4.099990844726591,8.89675631496982,-0.6149986267089957,-11.402375762405228,10.172378508987237,-6.008687194557126,4.778689941139135,9.58600311279298,14.782582158627717,-57.6216644217312,5.393688567848122,5,4.0500030517578125,-6.25,-28.10000228881836,-24.29999542236328,-12.399993896484403,3,-0.044888916015624836,1.299997965494801,225.3000030517578,1.4137981836741136,231.5,-2.1999796551549586,233.0,-0.044888916015624836 4070,2018-05-25,223.1000061035156,226.8999938964844,222.5,225.6999969482422,1050636.0,-0.008444417317708508,-1.3157844015146494,5.199981689453182,48.06868161373888,69.97227223709817,5.89828043850207,1.8773620907328166,-16.72569225320575,-19.32901641700178,37.35078853408439,4.399993896484403,7.616357280795,-2.899993133544939,-12.652293885843193,6.852307618753315,-7.776143509694066,1.976157242604188,11.034557006835968,4.878097192259223,-62.23629646759968,4.876150376149126,5,5.54999542236331,-4.150001525878878,-23.387500762939425,-22.400001525878878,-14.5,4,-0.03675487217703832,-1.102562698071144,225.0,1.299997965494801,225.3000030517578,1.4137981836741136,231.5,-0.03675487217703832 4071,2018-05-28,223.1000061035156,226.5,222.5,224.3000030517578,503365.0,0.0,-2.3333206177242873,0.46153891298352046,41.262154260500175,67.72257714815304,5.733008095877835,2.526716352013324,-16.166266009889313,-19.043040322946354,37.39911479652023,4.0,6.3017273289550815,-3.229993438720726,-12.028820848249495,5.568833970808043,-7.6294071434851105,1.1694202660436588,10.336483220214888,5.128258632629317,-55.899564859830996,4.399413704764381,5,5.54999542236331,-3.4500045776366903,-23.387500762939425,-22.70000457763669,-11.800003051757784,0,-0.05692519883275371,-1.3157844015146494,223.1000061035156,-1.102562698071144,225.0,1.299997965494801,225.3000030517578,-0.05692519883275371 4072,2018-05-29,222.3999938964844,222.8000030517578,220.1999969482422,221.8999938964844,981458.0,-0.003137661084179455,2.9999530505412673,-0.41666772630748095,30.810794314822672,63.05212888089078,6.137879385189677,3.7663703228115253,-14.906651102240943,-18.090153570349884,37.132761955415695,2.900009155273409,5.2705476248321474,-4.1500053405761435,-12.265358336177002,3.965347655024715,-8.207681838376573,-0.09232884277571429,10.38030606782226,20.370336357304488,-34.251891630698246,4.057676497800423,5,5.100006103515597,-2.749992370605497,-21.487491607666044,-23.84999084472659,-14.799987792968807,1,-0.06205030652740029,-2.3333206177242873,223.1000061035156,-1.3157844015146494,223.1000061035156,-1.102562698071144,225.0,-0.06205030652740029 4073,2018-05-30,220.8000030517578,223.8999938964844,220.1999969482422,223.3999938964844,961005.0,-0.007194203635955576,1.0555590876916194,-5.199981689453182,28.787881123170877,56.813949093052,7.21065532170374,5.913712893956841,-12.841154575363333,-16.3031034616194,36.86204504100291,3.699996948242216,4.118228240289142,-5.90499649047851,-13.403620173066116,1.5936271921090963,-9.654308331772313,-2.155684649184707,10.973872671263706,8.333421636548174,-41.5938297685841,3.749311841293799,5,6.6999969482421875,-0.9500045776367188,-19.250003814697266,-21.650001525878906,-13.800003051757812,2,-0.03759059301195844,2.9999530505412673,222.3999938964844,-2.3333206177242873,223.1000061035156,-1.3157844015146494,223.1000061035156,-0.03759059301195844 4074,2018-05-31,220.1999969482422,223.1000061035156,218.6999969482422,221.6000061035156,1290869.0,-0.0027174189095231505,1.0000000000000129,0.5384669558021582,30.81079431482263,50.74867951374316,6.889062004568274,6.658191051436944,-11.70692935765129,-15.539183542318995,35.983137465418004,4.400009155273409,3.668434032897892,-6.380002593994135,-14.234628577277334,1.4746233892890643,-10.307315585635735,-2.4526896023525353,10.647968472796975,18.292689734738815,-29.74452516443317,3.9273129916416027,5,6.5500030517578125,3.5500030517578125,-11.449993133544922,-13.849990844726591,-15.699996948242188,3,-0.04950042710057989,1.0555590876916194,220.8000030517578,2.9999530505412673,222.3999938964844,-2.3333206177242873,223.1000061035156,-0.04950042710057989 4075,2018-06-01,224.3999938964844,224.8000030517578,220.3000030517578,221.3999938964844,1055438.0,0.01907355588760251,1.3684096402958938,-2.142843129775196,41.81816794655547,45.98156346216478,1.5860367198184235,2.7985753816160184,-15.250024571575722,-19.57073556021473,35.15951404114846,4.600006103515625,2.953143780922204,-2.305005645751919,-9.922014744138067,5.3120034526342295,-6.1135101949450075,1.5034989034411694,5.233174677275059,73.07685536043043,25.10949832716775,3.8085045491930796,6,2.050003051757784,-0.6499938964844034,-15.562488555908232,-18.049987792968807,-16.5,4,-0.05258461726345742,1.0000000000000129,220.1999969482422,1.0555590876916194,220.8000030517578,2.9999530505412673,222.3999938964844,-0.05258461726345742 4076,2018-06-04,223.8999938964844,225.6000061035156,221.6999969482422,225.1000061035156,774357.0,-0.0022281640534742575,2.5454431960050594,-0.4000040690103977,39.81900733664469,41.48776866218156,0.7369504759603274,3.4685324907560187,-14.16759529548068,-18.9386156977358,34.12851766899111,3.900009155273409,1.7433851543466972,-2.800005340576149,-10.424618741804778,4.82460806065248,-6.612312041190478,1.0123013600381796,4.639857514723332,75.3621746178128,27.029359125532032,3.812306700614317,6,0.9500045776366903,0.6000061035155966,-14.424987792968807,-17.549987792968807,-14.399993896484403,0,-0.06833402505603658,1.3684096402958938,224.3999938964844,1.0000000000000129,220.1999969482422,1.0555590876916194,220.8000030517578,-0.06833402505603658 4077,2018-06-05,223.8999938964844,225.1999969482422,222.8000030517578,223.8999938964844,842136.0,0.0,-1.1818307924925568,-0.0,38.13952068949863,39.56808436297872,-0.5078932586997951,3.423534138885799,-13.568322098011521,-18.806751340646343,32.73266918847606,2.399993896484375,0.2599632764868147,-2.660005187988247,-10.386759722368453,5.066749346391958,-6.523382455178336,1.2033720792018414,3.6558720684267882,75.3621746178128,26.834362256520492,3.8633772671900966,6,-0.8499984741211222,1.5000076293945028,-13.574989318847685,-17.549987792968807,-17.199996948242216,1,-0.05627508346673715,2.5454431960050594,223.8999938964844,1.3684096402958938,224.3999938964844,1.0000000000000129,220.1999969482422,-0.05627508346673715 4078,2018-06-06,223.8999938964844,223.8999938964844,223.8999938964844,223.8999938964844,0.0,0.0,1.0,0.0,32.82827776848731,36.92725326313793,-0.8128488157468894,3.1436618625252493,-12.851919941826253,-18.67993503259291,30.985482422828305,0.0,-1.3141673305361792,-2.3800048828124716,-10.063918538359474,5.30390877273453,-6.221961710585958,1.4619519449610152,2.7702851667598907,75.3621746178128,31.501381612612974,3.8419568277734975,6,-1.0999984741211222,1.8000106811523153,-13.274990081787138,-17.549987792968807,-14.299987792968807,2,-0.0728003047668897,-1.1818307924925568,223.8999938964844,2.5454431960050594,223.8999938964844,1.3684096402958938,224.3999938964844,-0.0728003047668897 4079,2018-06-07,223.1999969482422,228.3000030517578,222.6999969482422,228.3000030517578,1048549.0,-0.0031263821675933112,1.196078196712483,-100.0,25.133677621717496,34.37891948624666,-0.4414576903932357,3.5532851140735318,-11.432108191430046,-17.889435869968906,29.241691384226264,5.600006103515625,-2.836748037919847,-2.780001831054676,-10.452399864685361,4.892396202576009,-6.616200847870033,1.0561971857606807,-4.5,36.24992370605469,-1.2348376178119054,3.8361990168153457,6,0.3000030517578125,3.2000045776367188,-12.474990844726591,-16.84999084472659,-10.399993896484375,3,-0.07258063248091706,1.0,223.8999938964844,-1.1818307924925568,223.8999938964844,2.5454431960050594,223.8999938964844,-0.07258063248091706 4080,2018-06-08,224.1000061035156,225.1999969482422,220.1999969482422,221.8999938964844,1034057.0,0.004032299137898709,1.2727304253740142,-0.4313744263001259,26.701594103558378,32.76107946880868,-1.3239242012983539,2.531014651266645,-11.517691512115107,-18.71035422258464,27.926112997025765,5.0,-3.252320098747134,-1.7199928283691577,-9.409931534495712,5.969945877757397,-5.564962181432435,2.1249765246941195,-5.208009033203098,48.14822489554296,15.1741516190149,3.8449693530632834,6,-0.6000061035155966,2.6499938964844034,-13.025001525878878,-17.75,5.799987792968807,4,-0.087460979784454,1.196078196712483,223.1999969482422,1.0,223.8999938964844,-1.1818307924925568,223.8999938964844,-0.087460979784454 4081,2018-06-11,223.8999938964844,225.3000030517578,222.3999938964844,225.0,1239199.0,-0.0008925131708332756,2.411750978350593,-0.5,28.651690209182405,32.52117901262643,-1.1158427606827956,2.5382530767221,-10.601618657219944,-18.445981908706443,26.546804622541487,2.900009155273409,-3.7106259006808386,-1.7150047302245923,-9.378802186212823,5.948792725763639,-5.546903458218708,2.116893997769523,-4.819836706542986,45.678940249641485,15.042556496894957,3.831898727994116,6,-0.3999938964844034,2.8500061035155966,-12.824989318847685,-17.549987792968807,15.400009155273409,0,-0.07146047537364952,1.2727304253740142,224.1000061035156,1.196078196712483,223.1999969482422,1.0,223.8999938964844,-0.07146047537364952 4082,2018-06-12,221.3999938964844,224.8999938964844,220.6999969482422,224.3000030517578,1112715.0,-0.011165699277132735,1.0487835740629634,2.6363573311139277,36.17020125338324,33.34143680487225,1.3716315302549447,4.729421772732309,-7.370830676176155,-15.88113520334909,24.81969719640374,4.199996948242216,-3.8599034159420853,-3.8650047302245696,-11.631946492301438,3.901937031852299,-7.748475611263018,0.018466150813878812,-2.135439789306645,14.8147659755637,-17.52324354631125,3.8834708810384373,6,2.1000061035155966,5.350006103515597,-10.187492370605497,-15.049987792968807,18.600006103515597,1,-0.05374884473595898,2.411750978350593,223.8999938964844,1.2727304253740142,224.1000061035156,1.196078196712483,223.1999969482422,-0.05374884473595898 4083,2018-06-13,223.3000030517578,223.8000030517578,219.1999969482422,221.5,1429532.0,0.00858179407250459,2.2857150642230835,-0.6206887479940079,44.58600645144359,34.87201593116347,-0.15249562440683917,2.509132539272514,-8.61896253374394,-17.698204094123867,22.7263247741187,4.600006103515625,-3.8012428234759454,-1.6799957275390511,-9.286531001951516,5.926539546873414,-5.483263364745284,2.1232719096671815,5.0,45.05498190744796,10.062736372078568,3.803267637206237,6,0.4499969482421875,3.4499969482421875,-8.887500762939453,-15.699996948242216,15.800003051757784,2,-0.07433947996708257,1.0487835740629634,221.3999938964844,2.411750978350593,223.8999938964844,1.2727304253740142,224.1000061035156,-0.07433947996708257 4084,2018-06-14,224.5,224.8999938964844,220.3999938964844,221.8000030517578,1421873.0,0.005373922668348685,1.571439782016307,1.4999957614546688,54.66663682731778,36.299623584581504,-0.7581162167055595,0.865190370341395,-9.062327003289795,-18.847358700013814,20.533975469109215,4.5,-3.4331568974515676,-0.169998931884777,-7.284433056686197,6.944435192916643,-3.727215994285501,3.3872181305159472,3.618002929687492,86.88520899517222,46.09743709316983,3.5572170624007153,6,-0.75,2.25,-8.775001525878906,-15.699996948242188,14.800003051757812,3,-0.06636968328055415,2.2857150642230835,223.3000030517578,1.0487835740629634,221.3999938964844,2.411750978350593,223.8999938964844,-0.06636968328055415 4085,2018-06-15,223.1999969482422,226.3000030517578,223.1000061035156,224.1000061035156,1903381.0,-0.005790659473308701,-4.818224694474636,-0.3333371009398189,50.30671975091726,37.464924963945116,0.3953407113272931,1.5101637296030503,-6.932662176763927,-17.508346792073496,18.08131635737021,3.199996948242216,-2.8657943448934873,-1.0050018310546989,-7.108487592982243,5.098483930872845,-4.056744712018457,2.046741049909059,4.739645861816399,56.337979738064845,10.583488080005935,3.0517428809637686,6,0.5500030517578125,3.5500030517578125,-6.049995422363281,-13.349990844726591,15.800003051757812,4,-0.04659495537043412,1.571439782016307,224.5,2.2857150642230835,223.3000030517578,1.0487835740629634,221.3999938964844,-0.04659495537043412 4086,2018-06-18,220.1000061035156,222.6000061035156,218.1000061035156,222.6000061035156,1334092.0,-0.013888848060537584,2.6,2.7777495210485252,43.85030403321339,38.09945644658009,3.240377604509547,3.7884005036574138,-3.218577408673184,-14.383783736427716,15.046209197354141,5.099990844726591,-2.3720389972412192,-3.459992980957054,-8.231133943216719,1.3111479813026108,-5.845563462086886,-1.0744224998272216,7.664843789306673,24.390252979651756,-23.559988946624237,2.3855704811298297,6,3.099998474121122,6.349998474121122,-2.500003814697237,-10.25,20.0,0,0.04452515911498778,-4.818224694474636,223.1999969482422,1.571439782016307,224.5,2.2857150642230835,223.3000030517578,0.04452515911498778 4087,2018-06-19,217.1000061035156,218.3000030517578,215.3999938964844,217.8999938964844,1645086.0,-0.013630167727433307,2.6249976158232684,0.3199951171875227,40.79603727391767,38.984763058294575,5.782447171775857,5.959839100944919,0.42651040395045925,-11.346069432100848,12.634272933148772,4.700012207031193,-2.4778737123269536,-5.7399932861328296,-9.751762483797279,-1.7282240884683802,-7.74587788496504,-3.734108687300619,10.27825003773441,15.596429166380377,-35.821561419898075,2.005884598832224,6,4.749992370605497,7.999992370605497,1.6124992370605753,-7.25,22.5,1,0.10225700748095345,2.6,220.1000061035156,-4.818224694474636,223.1999969482422,1.571439782016307,224.5,0.10225700748095345 4088,2018-06-20,218.0,220.0,216.5,217.1999969482422,1582070.0,0.0041455268133676615,-2.18182259552362,-1.0000190737772998,44.60785303698384,41.1485603266575,4.422611291624975,4.727276022795991,0.2195410818846426,-12.167605042127974,11.848693276726157,3.5,-2.4915239333777492,-4.474999237060558,-8.855755271287677,-0.09424320283343945,-6.665377254174103,-2.284621219947013,8.659560406564083,23.85324696959284,-30.44311041207029,2.1903780171135563,6,2.8499984741210938,7.099998474121094,1.0625038146972656,-8.149993896484403,25.899993896484403,2,0.10091743119266061,2.6249976158232684,217.1000061035156,2.6,220.1000061035156,-4.818224694474636,223.1999969482422,0.10091743119266061 4089,2018-06-21,214.8999938964844,219.1000061035156,214.8999938964844,218.0,1365593.0,-0.014220211484016532,-1.7096799598350216,-3.8749928474698763,25.38862438589355,41.00267480247252,6.952586047080814,7.411826517057648,3.945704698811568,-9.019144280101585,11.340360728955028,4.200012207031193,-2.5675699304102295,-7.0700050354003565,-12.441703427834653,-1.6983066429660596,-9.75585423161752,-4.384155839183194,11.08399251947489,0.0,-49.775958039920056,2.685849196217155,6,5.70000457763669,9.95000457763669,4.887508392333956,-5.049987792968807,28.0,3,0.11261057652094753,-2.18182259552362,218.0,2.6249976158232684,217.1000061035156,2.6,220.1000061035156,0.11261057652094753 4090,2018-06-22,214.8999938964844,214.8999938964844,214.8999938964844,214.8999938964844,0.0,0.0,1.0,-0.0,26.0638531002095,40.71513734591998,6.157892020988612,7.131647098814852,4.6573075461959945,-8.885571763370933,11.006512701832094,0.0,-2.569038871960231,-6.660004425048811,-12.856913283919425,-0.4630955661781968,-9.758458854484132,-3.5615499956134897,10.197273117916893,0.0,-44.61697606743439,3.098454429435307,6,5.70000457763669,9.95000457763669,5.225009918212862,-5.049987792968807,28.700012207031193,4,0.11354122777233155,-1.7096799598350216,214.8999938964844,-2.18182259552362,218.0,2.6249976158232684,217.1000061035156,0.11354122777233155 4091,2018-06-25,210.3999938964844,215.8000030517578,210.3999938964844,215.8000030517578,1322636.0,-0.020939972674767104,-1.0000000000000104,-100.0,21.030065684778478,39.03290006051945,9.54532475198829,11.205944682129683,9.745861415460553,-4.356646216152342,10.968491854773276,5.400009155273409,-2.505306149969215,-10.525003814697243,-18.425936957055285,-2.624070672339201,-14.475470385876264,-6.574537243518222,13.88149126848353,0.0,-39.04548705836074,3.950466571179027,6,7.95000457763669,12.20000457763669,10.650001525878878,0.10000610351559658,31.300003051757784,0,0.13593159188771953,1.0,214.8999938964844,-1.7096799598350216,214.8999938964844,-2.18182259552362,218.0,0.13593159188771953 4092,2018-06-26,208.6000061035156,211.8999938964844,208.3999938964844,210.5,1381145.0,-0.00855507530981392,-2.0434540316054197,0.3518501250370944,19.521944078679283,36.248004241323414,10.436165839497846,12.563183712152721,11.9934460948231,-2.552276395696282,11.641666497394871,3.5,-2.62473624037699,-11.6349922180176,-21.223640744688424,-2.0463436913467774,-16.429316481353,-6.840667954682203,14.293329934603975,1.7242422568258455,-31.375491775007234,4.794324263335408,6,8.749992370605497,12.699989318847685,13.837497711181669,2.849998474121122,35.199996948242216,1,0.1510067069910268,-1.0000000000000104,210.3999938964844,1.0,214.8999938964844,-1.7096799598350216,214.8999938964844,0.1510067069910268 4093,2018-06-27,212.5,214.8000030517578,206.3000030517578,207.8000030517578,1768028.0,0.01869603922518137,-1.207793082811661,-2.473690550763708,31.09541379081658,33.62897945948995,5.41223799700731,8.442334888458845,8.595595832730396,-6.509791440191265,11.846983135635062,8.5,-2.771888320871426,-7.319998168945318,-17.505558886312826,2.86556254842219,-12.412778527629087,-2.22721781026155,8.654134981123349,48.437464609750705,15.08616184925522,5.09278035868376,6,3.8000030517578125,6.150001525878906,10.85000228881836,-0.625,29.800003051757812,2,0.12752944048713233,-2.0434540316054197,208.6000061035156,-1.0000000000000104,210.3999938964844,1.0,214.8999938964844,0.12752944048713233 4094,2018-06-28,209.3000030517578,212.3999938964844,206.6000061035156,212.1000061035156,1427829.0,-0.015058809168198573,2.4117789615879777,-0.5957457169849851,25.816981242155634,30.907897402960877,6.961440512389743,11.366635295055403,12.132282618010521,-3.2986881141867457,12.44534328976677,5.899993896484403,-3.092051540164789,-9.974995422363293,-21.18943375403211,1.2394429093055237,-15.5822145881977,-4.3677762565288845,9.77455345925435,31.57894736842105,0.09525145954146552,5.607219165834404,6,5.150001525878906,8.0,14.5,2.5749969482421875,34.19999694824219,3,0.16531290176890412,-1.207793082811661,212.5,-2.0434540316054197,208.6000061035156,-1.0000000000000104,210.3999938964844,0.16531290176890412 4095,2018-06-29,212.6000061035156,214.3000030517578,209.3999938964844,212.3999938964844,2162593.0,0.015766856204687762,1.7222226931716877,-0.07143285322693832,33.23443036690837,29.72835588448254,2.2347076496968725,7.52298748993357,9.217481039112073,-6.4573110423907,12.53328206896338,5.0,-3.6763233181131056,-6.084992980957054,-17.40526067514159,5.235274713227483,-11.745126828049337,-0.42485913386477137,4.686112923200966,66.31582159745037,35.114674941603894,5.6601338470922755,6,0.5499954223633097,4.699996948242216,11.29999542236331,0.09999847412112217,28.799987792968807,4,0.1425211050004187,2.4117789615879777,209.3000030517578,-1.207793082811661,212.5,-2.0434540316054197,208.6000061035156,0.1425211050004187 4096,2018-07-02,208.6000061035156,210.6999969482422,207.8999938964844,210.5,1287091.0,-0.018814674906699635,1.4347981848578688,-9.499389685690971,31.818189699791787,28.730817265135222,4.952713030147066,10.875576088562553,13.51256380380326,-2.272289997544874,12.563749196591505,4.700012207031193,-4.735158210951425,-9.319993591308616,-21.20994175096169,2.569954568344457,-15.264967671135167,-3.3750195114820656,7.148056686706752,27.05885943244452,-5.958316697505808,5.944974079826537,7,4.54999542236331,8.699996948242216,15.199996948242216,4.099998474121122,34.79998779296881,0,0.16778522999002998,1.7222226931716877,212.6000061035156,2.4117789615879777,209.3000030517578,-1.207793082811661,212.5,0.16778522999002998 4097,2018-07-03,211.3000030517578,214.8000030517578,209.8000030517578,213.3999938964844,1641800.0,0.01294341739809135,1.0408125134292663,1.1052618898472495,33.33331920481302,27.47809128378291,1.5013472861999446,7.571409786649468,11.109645878092607,-4.867885291040523,12.247183322357905,6.199996948242216,-5.661770787894881,-5.989997100830067,-17.881061024053054,5.90106682239292,-11.93552906244156,-0.04446513921857331,-5.0,58.82352941176471,26.200119692242296,5.945531961611496,7,1.4000015258789062,6.0,12.849998474121094,1.4000015258789062,33.0,1,0.14387124210801794,1.4347981848578688,208.6000061035156,1.7222226931716877,212.6000061035156,2.4117789615879777,209.3000030517578,0.14387124210801794 4098,2018-07-04,207.6000061035156,212.5,206.3000030517578,211.3000030517578,970484.0,-0.017510633671576015,1.032788935610315,1.7619109900090724,28.051938581145563,27.774015083255357,3.990620414639153,10.527384631084914,14.641088237953824,-1.000912715317611,12.162367733532026,6.1999969482421875,-6.392777129222111,-8.874994659423862,-21.08850868540503,3.338519366557307,-14.981751672414447,-2.7682376464332776,7.199996948242216,15.294153550091577,-10.033184339447681,6.10675701299058,7,3.449996948242216,9.699996948242216,15.974994659423857,5.099998474121122,37.699996948242216,2,0.17437377593424452,1.0408125134292663,211.3000030517578,1.4347981848578688,208.6000061035156,1.7222226931716877,212.6000061035156,0.17437377593424452 4099,2018-07-05,207.0,210.3999938964844,206.1999969482422,207.6999969482422,1415874.0,-0.002890202725795765,-2.6521664134595855,0.18918852043235876,28.571417037944016,28.052633298559194,3.7461081681173027,10.383886563742294,15.18782058669916,-0.18942018715432596,11.14930776172009,4.199996948242216,-6.903561990398856,-8.665000915527344,-21.14644156961927,3.8164397385645827,-14.905721242573293,-2.4242805884813947,7.8000030517578125,9.302354464966909,-11.602410368961687,6.2407203270459615,7,4.0,10.25,16.674999237060547,5.700004577636719,36.30000305175781,3,0.170531415708975,1.032788935610315,207.6000061035156,1.0408125134292663,211.3000030517578,1.4347981848578688,208.6000061035156,0.170531415708975 4100,2018-07-06,204.5,209.5,203.1000061035156,208.5,1038717.0,-0.012077294685990392,1.1333312988281345,5.714310626702997,29.032239540136047,28.941763726932255,5.158164032854927,11.953053966281658,17.701111987385133,2.4601776529115114,11.016194379427665,6.399993896484403,-7.714224330132765,-10.185000610351551,-22.952435622642724,2.582434401939622,-16.568718116497138,-3.8012831042059645,9.956002807617182,11.965762920089784,-8.147062900955106,6.383717506145584,7,4.450004577636719,11.200004577636719,20.75,8.200004577636719,37.80000305175781,4,0.19070904645476783,-2.6521664134595855,207.0,1.032788935610315,207.6000061035156,1.0408125134292663,211.3000030517578,0.19070904645476783 4101,2018-07-09,207.8999938964844,208.0,204.3999938964844,204.8000030517578,1292742.0,0.01662588702437362,1.1818198632258727,-0.7749977111816477,37.76593327035031,30.968873637117927,1.526812206438649,7.687038610793536,14.318729847634188,-0.7322043672565144,10.854783882752516,3.6000061035155966,-7.826484201947551,-5.985006713867165,-18.319002093440616,6.348988665706287,-12.152004403653905,0.18199097591957525,5.874649108886672,41.02554739289866,19.501144371068662,6.1669976897867285,7,1.0500106811523153,7.800010681152315,17.20000457763669,4.800010681152315,34.300003051757784,0,0.1611351658657576,1.1333312988281345,204.5,-2.6521664134595855,207.0,1.032788935610315,207.6000061035156,0.1611351658657576 4102,2018-07-10,209.5,209.8000030517578,206.5,208.5,1353458.0,0.00769603727988688,3.1249880791165197,0.32258159784604035,38.90339071914737,31.83642662915468,0.07587487595981202,5.42810572107976,12.706933946189508,-2.1323474499846498,11.00610138601595,3.3000030517578125,-7.972462272742803,-3.7900009155273438,-15.739702194649453,8.159700363594766,-9.764851555088399,2.184849724033711,3.6341647912597352,68.08508566030027,44.919723040133704,5.974850639561049,7,-0.5499954223632812,6.200004577636719,15.174999237060547,3.2000045776367188,24.199996948242188,1,0.1618138133483742,1.1818198632258727,207.8999938964844,1.1333312988281345,204.5,-2.6521664134595855,207.0,0.1618138133483742 4103,2018-07-11,206.6999969482422,208.1000061035156,205.1999969482422,208.0,1495109.0,-0.013365169698127954,2.866639540206609,-1.3000030517578125,39.21052599877848,33.32459826877944,2.1977425318080748,7.29471705578851,15.472039314541604,0.8221298989909087,11.664169078312566,4.3000030517578125,-7.590246978410363,-5.760003662109369,-17.071180831299557,5.551173507080819,-11.415592246704477,-0.10441507751426116,5.832118321752887,49.31502554283756,22.260230870501925,5.655588584595099,7,2.2500076293945312,9.000007629394531,17.525001525878906,6.000007629394531,30.699996948242216,2,0.18190617638436968,3.1249880791165197,209.5,1.1818198632258727,207.8999938964844,1.1333312988281345,204.5,0.18190617638436968 4104,2018-07-12,209.6000061035156,210.1000061035156,206.1999969482422,207.3999938964844,1519518.0,0.014030039661778959,1.4374964237349814,-1.692313109616492,43.520796352216124,34.46752782270252,-0.7322386347785255,3.395280892235405,12.408921715488788,-1.9129568680874343,11.911732893124857,3.900009155273409,-6.873922605167024,-2.1149948120117585,-11.954180217922556,7.7241905938990385,-7.034587514967171,2.804597890943654,2.366182616490704,92.85714285714286,59.803241085775525,4.919592702955405,7,-0.6500015258788778,6.099998474121122,14.649993896484403,3.099998474121122,28.799987792968807,3,0.17032440796118586,2.866639540206609,206.6999969482422,3.1249880791165197,209.5,1.1818198632258727,207.8999938964844,0.17032440796118586 4105,2018-07-13,212.8000030517578,213.3999938964844,210.0,210.0,1342648.0,0.015267160568029015,-1.428564421992271,1.2727215980025297,53.0303152905817,36.824430666123625,-4.359310665686337,-0.6575178068716809,9.10542806007453,-4.9069919352645,11.619018831828933,3.799987792968807,-6.642899450059531,1.6050018310546932,-6.650261969866079,9.860265631975466,-2.522630069405693,5.7326337315150795,-9.699996948242216,93.33343505859344,53.781068447556976,4.1276319004603845,7,-3.8499984741210938,1.9000015258789062,12.14999771118164,-0.09999847412109375,27.399993896484375,4,0.1433270656137242,1.4374964237349814,209.6000061035156,2.866639540206609,206.6999969482422,3.1249880791165197,209.5,0.1433270656137242 4106,2018-07-16,229.8999938964844,232.6000061035156,210.3000030517578,215.6000061035156,4037744.0,0.08035709868184293,1.2639582978327921,5.107132931155709,69.39889814298574,40.83171721480949,-20.24962144947696,-17.903600832784605,-7.9691898131695496,-21.780128470452723,12.930079279636402,22.300003051757784,-5.460933974954941,18.214993286132852,7.074878876730054,29.35510769553565,12.644936081431467,23.785050490834237,-26.593988037109426,90.14594414282688,43.9162692621515,5.570057204701396,7,-12.049987792968807,-12.049987792968807,-4.774993896484403,-17.199989318847685,9.200012207031193,0,0.05393653538267018,-1.428564421992271,212.8000030517578,1.4374964237349814,209.6000061035156,2.866639540206609,206.6999969482422,0.05393653538267018 4107,2018-07-17,239.3000030517578,240.3000030517578,230.5,231.8999938964844,2974388.0,0.040887383231101415,1.0851050014690629,0.5174835994553741,72.18542962705656,45.73543844213292,-28.22869137502525,-26.936199011167332,-17.32111622218332,-30.87077235999331,13.966495869394919,10.400009155273409,-4.420838095542678,26.505002593994135,9.973633432802643,43.03637175518563,18.23931801339839,34.77068717458988,-34.822237182617215,97.15099764640827,49.08554962272604,8.265684580595742,7,-17.599998474121094,-17.599998474121094,-14.175003051757812,-26.599998474121094,0.5,1,0.012118653821567849,1.2639582978327921,229.8999938964844,-1.428564421992271,212.8000030517578,1.4374964237349814,209.6000061035156,0.012118653821567849 4108,2018-07-18,240.0,242.6999969482422,239.5,240.0,1675284.0,0.002925185705454414,-5.399993896484375,0.0,76.511219424778,51.06208315178115,-26.652187150480074,-27.303361081501976,-18.05417131386116,-31.260579619151258,15.551961854436433,3.399993896484375,-2.848234568730021,26.104999542236328,5.652593841552516,46.55740524292014,15.878796691894422,36.331202392578234,-33.372899899902364,92.6027480870077,40.6982257065314,10.226202850341908,7,-17.099998474121094,-17.099998474121094,-14.875,-27.224998474121094,0.10000610351559658,2,-0.026250012715657522,1.0851050014690629,239.3000030517578,1.2639582978327921,229.8999938964844,-1.428564421992271,212.8000030517578,-0.026250012715657522 4109,2018-07-19,239.1000061035156,240.6999969482422,237.6000061035156,240.1000061035156,1089374.0,-0.0037499745686849772,1.818196950991089,-100.0,73.87387387387385,56.0444869666409,-23.15494837389329,-25.821274770066196,-17.188703681113935,-30.04769015385253,16.744031285660256,3.099990844726591,-1.406773191675768,23.995005035400368,0.6354379060296651,47.35457216477107,12.315221470715016,35.67478860008572,-29.587074255566392,88.99085265841252,37.301961200437574,11.679783564685351,7,-15.550010681152315,-16.20000457763669,-13.850006103515597,-26.32500457763669,-0.10000610351559658,3,-0.007110046690233851,-5.399993896484375,240.0,1.0851050014690629,239.3000030517578,1.2639582978327921,229.8999938964844,-0.007110046690233851 4110,2018-07-20,239.3000030517578,241.3999938964844,236.1000061035156,239.3000030517578,1361554.0,0.0008364573113210927,1.5238147138964506,-0.0,79.69052104488178,60.7027744971444,-20.002964069365134,-25.401927649724712,-17.36036291452274,-29.957596087269792,17.89404371350518,5.299987792968807,0.7852369899572125,22.975001525878895,-2.766701721858311,48.7167047736161,10.104149902010278,35.84585314974751,-27.132105995785167,89.5061897006922,33.268270728449146,12.870851623868607,7,-15.350006103515625,-16.400001525878906,-14.050003051757812,-26.300003051757812,1.1999969482421875,4,-0.0037610077049550217,1.818196950991089,239.1000061035156,-5.399993896484375,240.0,1.0851050014690629,239.3000030517578,-0.0037610077049550217 4111,2018-07-23,239.0,240.8000030517578,236.3999938964844,238.1999969482422,811963.0,-0.0012536692349850442,-1.0000000000000129,100.0,78.09330145391796,65.05720902323002,-16.570006577300404,-24.084235265519624,-17.05749039369823,-29.359914700487025,18.206913436032035,4.400009155273409,3.180469142363279,21.2449981689453,-6.230040959942727,48.72003729783333,7.507478604501301,34.9825177333893,-24.38953495264579,69.6721485756167,13.19282715995319,13.737519564444009,7,-15.050003051757812,-16.099998474121094,-13.75,-26.0,4.8000030517578125,0,0.005020907733230828,1.5238147138964506,239.3000030517578,1.818196950991089,239.1000061035156,-5.399993896484375,240.0,0.005020907733230828 4112,2018-07-24,240.1000061035156,242.8999938964844,239.5,240.0,1065647.0,0.004602535997973112,-5.181772784020026,0.1250071525300528,84.79656478024083,70.1223244433925,-14.385743334578677,-23.930257642984515,-18.154680670556587,-30.13366336815895,18.257224728696354,3.8999938964844034,5.997123566064403,20.77000427246091,-8.072735217295275,49.61274376221709,6.348634527582817,35.191374017339,-23.24237850409034,58.82363500910992,-2.7469691978461483,14.421369744878085,7,-15.550010681152315,-17.100006103515597,-15.275001525878878,-27.100006103515597,6.5,1,-0.0041649311727582905,-1.0000000000000129,239.0,1.5238147138964506,239.3000030517578,1.818196950991089,239.1000061035156,-0.0041649311727582905 4113,2018-07-25,239.6000061035156,240.3000030517578,238.5,239.0,661574.0,-0.0020824655863791453,-1.2499952316466079,5.999694842845486,84.97854273999349,74.7287407087011,-9.753811312979906,-22.44675179982201,-17.676959780762132,-29.243132583106984,19.014104106022266,1.8000030517578125,8.406846270282585,18.915003967285116,-11.099188579799858,48.92919651437009,3.9079076937426294,33.922100240827604,-20.138141874384416,51.47068063297118,-16.02117058168548,15.00709627354248,7,-13.150009155273409,-16.600006103515597,-16.125007629394503,-24.675003051757784,7.899993896484403,2,0.0008347117827527395,-5.181772784020026,240.1000061035156,-1.0000000000000129,239.0,1.5238147138964506,239.3000030517578,0.0008347117827527395 4114,2018-07-26,243.8999938964844,244.5,241.3000030517578,242.1999969482422,830097.0,0.017946526224674075,1.2068874799400173,2.8332994252583066,90.70247816637249,78.91453658378896,-9.696353774225713,-25.319849578278593,-22.004524164571848,-33.003867010698656,19.954449656287277,4.899993896484403,11.00929141187919,21.484992218017595,-9.73074437565566,52.70072881169085,5.877123921180981,37.09286051485421,-22.094316700617895,92.85706500612206,17.583867081207487,15.607868296836628,7,-16.499992370605497,-20.09999084472659,-20.92499542236331,-28.97499084472659,1.2000122070311932,3,-0.015580106142116579,-1.2499952316466079,239.6000061035156,-5.181772784020026,240.1000061035156,-1.0000000000000129,239.0,-0.015580106142116579 4115,2018-07-27,242.8999938964844,245.1999969482422,242.6999969482422,244.8999938964844,882806.0,-0.004100041103012209,-1.0833386315374047,-1.1764727001821886,88.04347826086952,80.98615659688716,-4.445106352684405,-23.118772018120893,-21.10231776870731,-31.490501281638245,21.465648960513757,2.5,14.067122618979454,18.969992828369158,-13.167546486204202,51.107532142942546,2.901223171082478,35.03876248565584,-18.37099796412187,73.86361074842624,-5.50450156984563,16.06876965728669,7,-5.04999542236331,-18.749992370605497,-20.17499542236331,-27.97499084472659,-0.6999969482422159,4,-0.016055965395151195,1.2068874799400173,243.8999938964844,-1.2499952316466079,239.6000061035156,-5.181772784020026,240.1000061035156,-0.016055965395151195 4116,2018-07-30,243.6000061035156,244.5,241.3999938964844,242.6999969482422,646770.0,0.002881894708196331,1.2963034128863233,-0.45000457763670454,87.80487969918192,82.72165104934552,-3.349655033040932,-22.200457117966153,-21.910124629688227,-31.67345403200872,22.642791797962502,3.1000061035155966,17.0569694839769,17.92000503540035,-14.51309099208325,50.35310106288392,1.7034570216585792,34.13655304914212,-16.177070028929904,76.11952875372033,-4.48265764313355,16.216548013741786,7,-2.9500045776366903,-19.45000457763669,-20.875007629394503,-28.600006103515597,-2.300003051757784,0,-0.01272580470379081,-1.0833386315374047,242.8999938964844,1.2068874799400173,243.8999938964844,-1.2499952316466079,239.6000061035156,-0.01272580470379081 4117,2018-07-31,241.6999969482422,244.0,241.0,244.0,966592.0,-0.007799708980573694,1.6086921908274896,-2.555532950172164,89.59274924638174,84.17515436285706,-1.1995505914407545,-18.87385494148802,-20.093854011354523,-29.282143526798563,24.84933716887398,3.0,19.58059223960882,14.499996185302734,-17.944937256685307,46.944929627290776,-1.7224705356912864,30.722462906296755,-11.788272351344574,47.76117023578256,-35.27851807800778,16.222466720994017,7,-1.0499954223632812,-17.54999542236328,-21.224998474121094,-26.699996948242188,-0.6999969482421875,1,0.008688482126730568,1.2963034128863233,243.6000061035156,-1.0833386315374047,242.8999938964844,1.2068874799400173,243.8999938964844,0.008688482126730568 4118,2018-08-01,243.8000030517578,244.3000030517578,241.8999938964844,242.1999969482422,786588.0,0.008688482126730568,-1.1818143986683618,-0.6956539045862552,89.4009098314748,85.90038058036826,-3.021592790856772,-19.102173048440477,-22.055047892210922,-30.920752098995877,26.47377670908635,2.600006103515625,19.89018540826902,14.790002441406244,-17.085011367129482,46.66501624994197,-1.1475044628616047,30.727509345674093,-11.74792032567197,66.66678776825515,-14.506010150507336,15.937506904267863,8,-3.1500015258789062,-19.650001525878906,-24.475006103515625,-28.625,-5.199996948242216,2,0.01148483599962602,1.6086921908274896,241.6999969482422,1.2963034128863233,243.6000061035156,-1.0833386315374047,242.8999938964844,0.01148483599962602 4119,2018-08-02,242.3000030517578,244.1999969482422,240.6000061035156,243.5,863397.0,-0.0061525840083010985,1.7692334779011094,-0.7499952316466078,85.37169228337282,86.53162182908952,-1.1397996410605913,-15.62298780546709,-20.42113231856692,-28.999318880259807,28.0515753952015,3.599990844726591,19.15631811998213,11.52500228881837,-19.103357212932565,42.153361790569306,-3.789177462057097,26.83918203969384,-8.40721233457009,36.95652895029313,-40.91504475301159,15.314179750875466,8,-1.5000076293945312,-18.150001525878906,-24.825000762939453,-25.849998474121094,-8.100006103515625,3,0.021460985896609497,-1.1818143986683618,243.8000030517578,1.6086921908274896,241.6999969482422,1.2963034128863233,243.6000061035156,0.021460985896609497 4120,2018-08-03,243.5,244.5,241.8999938964844,243.3999938964844,598335.0,0.0049525255184823536,1.476189092177323,-0.08333863153743037,76.35658227024595,86.33865303090373,-1.8789674091218558,-14.494536086879066,-21.409256721429074,-29.769819593796853,29.1422380217213,2.6000061035155966,18.135567295549606,10.774999237060541,-17.700134394680276,39.25013286880136,-3.4625675788098533,25.012566052930936,-8.024200410464658,74.3589342306039,-1.8790479989106643,14.237566815870407,8,-1.6500015258789062,-19.349998474121094,-27.624996185302734,-25.349998474121094,-10.199996948242188,4,0.00657086695488962,1.7692334779011094,242.3000030517578,-1.1818143986683618,243.8000030517578,1.6086921908274896,241.6999969482422,0.00657086695488962 4121,2018-08-06,241.3999938964844,245.8000030517578,240.8999938964844,243.5,827445.0,-0.00862425504523856,-2.1612900050206636,-20.998779371381943,55.67564625042383,83.10299541647962,0.6674712758022849,-10.283344429998323,-19.117411974019433,-27.210645704704092,30.34976141703124,4.900009155273409,17.369627012586307,6.999993133544962,-19.174803534196514,33.17478980128644,-6.087405200325776,20.0873914674157,-4.562806676730105,15.384389662752229,-55.803714547204024,13.087398333870734,8,0.7500076293945028,-16.949989318847685,-26.174991607666044,-22.649993896484403,-6.5,0,0.003314014382704622,1.476189092177323,243.5,1.7692334779011094,242.3000030517578,-1.1818143986683618,243.8000030517578,0.003314014382704622 4122,2018-08-07,243.3999938964844,244.8999938964844,242.1000061035156,242.3999938964844,845674.0,0.008285004351978653,-2.500038147554564,-0.47618909217735667,58.585835232973835,80.1704723601441,-0.910999487390967,-10.132944791525716,-20.875810919825682,-28.73678302333596,32.09060403606303,3.5,16.359163081036684,7.304993438720743,-16.349756910679133,30.95974378812062,-4.522381735979195,19.13236861342068,-5.128756143609536,53.8459506964769,-14.02885669422323,11.827375174699934,8,-0.19998931884768467,-18.949989318847685,-28.174991607666044,-24.449989318847685,-8.699996948242216,1,-0.008627735815062043,-2.1612900050206636,241.3999938964844,1.476189092177323,243.5,1.7692334779011094,242.3000030517578,-0.008627735815062043 4123,2018-08-08,244.3000030517578,245.3000030517578,242.8999938964844,243.1000061035156,553965.0,0.0036976547980365204,-1.9999713901525615,1.199996948242216,63.131283161800816,77.10700624852502,-1.2004415060230826,-8.507825265985076,-21.467199166912224,-29.19599673683922,33.68558460409199,2.400009155273409,15.56557161873556,6.325002288818354,-13.089680598828863,25.73968517646557,-3.382339155005269,16.032343732641976,-4.824162851061686,71.1538292247065,5.704268724267607,9.707341443823614,8,-1.0999984741210938,-19.849998474121094,-29.299999237060547,-24.650001525878906,-9.699996948242216,2,-0.013507994312462857,-2.500038147554564,243.3999938964844,-2.1612900050206636,241.3999938964844,1.476189092177323,243.5,-0.013507994312462857 4124,2018-08-09,245.3000030517578,245.6999969482422,242.8000030517578,244.3999938964844,890779.0,0.004093327824429505,2.4117636499088957,0.7500095367673759,64.56308090699275,74.49807320920539,-2.21376692836742,-7.058005931232259,-22.121252127361515,-29.712178597859577,35.9008658929244,2.899993896484375,14.402410209292128,5.540002441406244,-8.78853314863187,19.86853803144436,-1.6242653536128273,12.704270236425316,-4.812296794891807,89.7959374328536,26.257951752947264,7.164267795019062,8,-2.0999984741210938,-20.849998474121094,-31.125,-25.650001525878906,-7.199996948242216,3,-0.027313480900481357,-1.9999713901525615,244.3000030517578,-2.500038147554564,243.3999938964844,-2.1612900050206636,241.3999938964844,-0.027313480900481357 4125,2018-08-10,243.3000030517578,244.1999969482422,242.1999969482422,244.0,483777.0,-0.00815328159444828,2.636393901982272,-0.7777664750860663,59.64124793442157,71.36878079089867,-0.16881078327168098,-2.7993903992486366,-19.92681175424198,-27.20394265272671,38.80943598059001,3.100006103515625,13.198810305332188,2.0150024414062386,-4.70316736986328,8.733172252675757,-1.3440824642285065,5.374087347040984,-1.9623293077091262,48.97968716426805,-13.213032751982148,3.359084905634755,8,-0.09999847412109375,-18.849998474121094,-29.175003051757812,-23.45000457763672,-6.600006103515625,4,-0.03740240850543586,2.4117636499088957,245.3000030517578,-1.9999713901525615,244.3000030517578,-2.500038147554564,243.3999938964844,-0.03740240850543586 4126,2018-08-13,242.3000030517578,243.3999938964844,242.0,242.6999969482422,452613.0,-0.004110152024072389,-1.7999877929688068,0.5714223433242507,54.95494195137684,67.52013553589813,0.7011215123224304,-0.8672453561251814,-18.723863568658714,-25.737077981445452,39.01549881350274,1.3999938964844034,11.172173784514825,0.39500198364257244,-3.6601290711733157,4.4501330384584605,-1.6325635437653716,2.4225675110505165,3.5,8.108197275685306,-52.25890888002102,2.027565527407938,8,0.9000015258789062,-17.20000457763672,-29.974998474121094,-23.349998474121094,-8.300003051757812,0,-0.03714403585078585,2.636393901982272,243.3000030517578,2.4117636499088957,245.3000030517578,-1.9999713901525615,244.3000030517578,-0.03714403585078585 4127,2018-08-14,242.1999969482422,244.3999938964844,241.6000061035156,243.8999938964844,591804.0,-0.0004127366993645909,1.0740673761069683,4.250057221332184,55.96327257124907,63.80484250698416,0.9828706766043354,-0.5679589209876781,-18.417887007273976,-25.163654060057468,38.60341750685266,2.799987792968807,9.410459126126966,0.14999618530274006,-3.7159122206373922,4.015904591242872,-1.7829580176673119,2.082950388272792,3.5240060424804653,14.633955719640184,-44.92281261105251,1.9329542029700646,8,1.0000076293945312,-16.699996948242188,-29.87499237060547,-23.24999237060547,-5.6999969482421875,1,-0.030140392831292218,-1.7999877929688068,242.3000030517578,2.636393901982272,243.3000030517578,2.4117636499088957,245.3000030517578,-0.030140392831292218 4128,2018-08-15,233.6999969482422,242.3999938964844,233.5,241.8000030517578,1294908.0,-0.03509496328282957,-1.0941162109375067,4.764718026047618,30.38465578873405,57.69517178535763,8.827862892166735,7.837703897196718,-9.806440627388952,-16.182963862982035,37.17842855405077,8.899993896484403,7.357071982004356,-8.035003662109375,-13.356766047667236,-2.713241276551514,-10.695884854888305,-5.374122469330445,11.859046166992186,1.6393196579528955,-51.486679302636034,2.6608811927789238,8,5.950004577636719,-8.199996948242188,-21.37499237060547,-14.749992370605469,8.400009155273409,2,0.0042789902141995295,1.0740673761069683,242.1999969482422,-1.7999877929688068,242.3000030517578,2.636393901982272,243.3000030517578,0.0042789902141995295 4129,2018-08-16,237.3999938964844,237.8999938964844,234.8999938964844,234.8999938964844,750729.0,0.015832250734096665,-1.4,-0.3086417427407779,40.41813273106394,53.70201072544852,4.872052534156268,4.220187318694599,-13.327132678624736,-19.377472062903706,36.06594077328389,4.199996948242216,5.382302067930709,-4.250006103515602,-9.798454360795262,1.2984421537640571,-7.024230232155418,-1.4757819748757868,7.435506631835921,35.77978055329257,-14.114855977136358,2.7742241286398275,8,2.250007629394503,-11.399993896484403,-25.074989318847685,-18.449989318847685,10.700012207031193,3,-0.011794388647666576,-1.0941162109375067,233.6999969482422,1.0740673761069683,242.1999969482422,-1.7999877929688068,242.3000030517578,-0.011794388647666576 4130,2018-08-17,238.3999938964844,239.3999938964844,236.8999938964844,238.1000061035156,690591.0,0.004212300024051485,1.1739245813761636,0.11999511718752273,41.03447114671266,52.075213491702826,3.4336195208338722,3.3194960135114684,-14.161525239831832,-19.826707025820298,35.30329700213416,2.5,3.2279307325193827,-3.2050056457519247,-8.847506472322436,2.437495180818587,-6.026256059037195,-0.38375523246665466,5.755376600136714,44.95409761710791,-1.556210958590924,2.8212504132852567,8,1.2000045776366903,-10.499992370605497,-26.074989318847685,-19.449989318847685,5.400009155273409,4,-0.0012583380899710006,-1.4,237.3999938964844,-1.0941162109375067,233.6999969482422,1.0740673761069683,242.1999969482422,-0.0012583380899710006 4131,2018-08-20,240.1999969482422,241.6999969482422,239.0,239.0,782081.0,0.007550348564771214,-3.5000063578449447,4.000152594098937,47.404846482984084,50.83288140837063,1.6153693952595631,1.7012259551601403,-15.765142215684023,-21.11577165565251,34.6521571828667,3.300003051757784,1.4277341981205325,-1.4650024414062557,-7.015642689636934,4.085637806824423,-4.240322565521609,1.3103176827090977,3.316051318581657,61.467896329769054,14.49139468467257,2.775320124115344,8,-0.5999984741210938,-12.149993896484375,-28.37499237060547,-21.24999237060547,3.3000030517578125,0,-0.01457119085956593,1.1739245813761636,238.3999938964844,-1.4,237.3999938964844,-1.0941162109375067,233.6999969482422,-0.01457119085956593 4132,2018-08-21,239.1000061035156,239.8999938964844,236.1000061035156,239.8999938964844,864248.0,-0.0045794790120817774,8.500114442663692,-0.6666581895401209,41.57706916495068,48.437968742053954,2.281149496322655,2.8695830707005427,-14.396903426565274,-19.491681297932843,33.50871570099735,4.099990844726591,0.42608223437645165,-2.5149932861328352,-8.142475112563545,3.112488540297875,-5.32873419934819,0.2987476270825198,3.815079267298813,62.92146004423286,17.674089600892444,2.813740913215354,8,0.49999237060549717,-0.9500045776366903,-21.25,-20.150001525878878,5.699996948242216,1,-0.021330012435497814,-3.5000063578449447,240.1999969482422,1.1739245813761636,238.3999938964844,-1.4,237.3999938964844,-0.021330012435497814 4133,2018-08-22,239.8000030517578,240.3999938964844,237.8999938964844,238.8999938964844,545684.0,0.0029276324984248703,1.3809627611261843,-1.1250286106659408,45.38745491338528,46.30734363165313,0.9786105183835616,2.303435992248552,-14.87624005843793,-19.715669112524722,32.56010542049843,2.5,0.27604876989659033,-1.824996185302723,-7.43809429656784,3.788101925962394,-4.6315452409352815,0.9815528703298355,2.550177196807738,72.05892582661076,24.69858418698219,2.8065490556325607,8,-0.850006103515625,-0.15000152587890625,-18.099998474121094,-18.099998474121094,5.599990844726591,2,-0.013761480441038865,8.500114442663692,239.1000061035156,-3.5000063578449447,240.1999969482422,1.1739245813761636,238.3999938964844,-0.013761480441038865 4134,2018-08-23,240.1000061035156,241.5,239.3000030517578,239.8000030517578,490556.0,0.0012510552457876134,-2.3846027442280833,0.3333333333333123,43.511465052730095,44.51514553368741,-0.15263369107537983,1.7962450892902382,-14.986232601376571,-19.494764929303898,31.229233209163297,2.1999969482421875,-0.11836320046890592,-1.3349937438965185,-6.880701281260457,4.21071379346742,-4.107847512578502,1.437860024785465,1.7191633301360127,71.42868820520889,26.34817245582147,2.772853768681969,8,-1.150009155273409,-0.45000457763669033,-17.20000457763669,-17.20000457763669,0.8999938964844034,3,0.008329862345516581,1.3809627611261843,239.8000030517578,8.500114442663692,239.1000061035156,-3.5000063578449447,240.1999969482422,0.008329862345516581 4135,2018-08-24,239.0,240.6999969482422,238.3999938964844,240.1000061035156,611641.0,-0.00458144971075658,1.0000132685826253,-3.666649712629315,45.23810965493348,43.43549750074925,0.3053867125404395,2.7290103461038484,-13.663171155182397,-17.839033634881275,29.679000683126233,2.300003051757784,-0.7617775539219167,-2.2400001525878963,-7.842784451033737,3.362784145857944,-5.041392301810816,0.5613919966350238,2.5,51.785689957248316,2.8270015126356114,2.8013921492229166,8,-0.0500030517578125,0.6500015258789062,-15.775001525878906,-16.099998474121094,3.3999938964844034,4,0.038075339345253534,-2.3846027442280833,240.1000061035156,1.3809627611261843,239.8000030517578,8.500114442663692,239.1000061035156,0.038075339345253534 4136,2018-08-27,240.5,240.6999969482422,237.8000030517578,239.0,675232.0,0.006276150627614996,2.052634960407331,-1.3636287973366978,44.12956991240094,42.12064164976613,-1.6503467050220877,1.0380806916368783,-14.818149503222173,-18.866343889915356,28.29403085426231,2.899993896484375,-1.5537691321222553,-0.5849998474121207,-6.083432767630086,4.913433072805844,-3.3342163075211033,2.164216612696862,1.0,81.48146055033439,31.77195829988142,2.7492164601089875,8,-2.5500030517578125,-0.8499984741210938,-17.075000762939453,-17.599998474121094,0.8999938964844034,0,0.01372142641063534,1.0000132685826253,239.0,-2.3846027442280833,240.1000061035156,1.3809627611261843,239.8000030517578,0.01372142641063534 4137,2018-08-28,243.8000030517578,244.1000061035156,239.8000030517578,240.3000030517578,729971.0,0.01372142641063534,1.097559341714505,2.3333333333333335,49.077490982677055,44.19762333798202,-5.251804254754177,-2.2098275202005766,-17.630957216889357,-21.643323058723325,27.177628019244803,4.300003051757784,-2.062302226039293,2.6100028991699276,-3.0165909368722055,8.23659673521206,-0.20329401885112475,5.42329981719098,-10.300003051757812,95.23804910421306,46.24831950219855,2.8132969180210594,8,-4.3000030517578125,-4.150001525878906,-20.375003814697266,-20.900001525878906,3.1999969482421875,1,-0.0012305293191243738,2.052634960407331,240.5,1.0000132685826253,239.0,-2.3846027442280833,240.1000061035156,-0.0012305293191243738 4138,2018-08-29,246.6000061035156,247.0,243.8999938964844,244.3000030517578,730315.0,0.01148483599962602,1.0000098444090957,0.6571437290736526,52.24913951544643,45.51217964735786,-6.738088132177722,-5.0481258836006475,-19.930197670211015,-23.88673514307888,26.153774015910365,3.1999969482421875,-2.322979226776596,5.27000579833981,-0.7552428286490169,11.295254425328636,2.257381484845382,8.282630111834237,-12.888005981445275,95.65223881339625,49.68341499086437,3.012624313494416,8,-5.050003051757784,-6.350006103515597,-22.825008392333956,-23.600006103515597,-0.7000122070311932,2,-0.007299282267666296,1.097559341714505,243.8000030517578,2.052634960407331,240.5,1.0000132685826253,239.0,-0.007299282267666296 4139,2018-08-30,247.5,248.5,245.6000061035156,246.0,720490.0,0.0036496101954945903,-1.5217472069633147,0.6521730477068804,57.55395051652093,47.34767735511433,-6.766276400292867,-5.837885995157478,-20.208708568386044,-24.241608184521965,25.49360017952587,2.8999938964844034,-2.591178659371735,5.909999847412109,-0.7108315890635879,12.530831283887807,2.599584129174275,9.220415565649944,-13.2564798828125,90.6542029419524,43.204593481020304,3.310415718237848,8,-5.1999969482421875,-6.5,-22.775001525878906,-24.5,-1.6999969482421875,3,-0.008484873145517602,1.0000098444090957,246.6000061035156,1.097559341714505,243.8000030517578,2.052634960407331,240.5,-0.008484873145517602 4140,2018-08-31,245.1000061035156,247.3999938964844,245.0,247.3999938964844,979269.0,-0.009696945036300586,1.0869622906880818,-1.533325195312538,54.79452627464459,48.16875288752105,-3.7056249408748556,-3.49085560758499,-17.202306179229737,-21.26898902121198,24.698531283868636,2.5,-1.442812601749381,3.430005645751919,-3.3253000071628946,10.185311298666733,0.052352819294497976,6.80765847220934,-10.001097193359357,68.2243470448563,15.14570149363172,3.377652826457407,8,-2.800003051757784,-4.100006103515597,-19.500003814697237,-21.300003051757784,-7.900009155273409,4,-0.016727890662654676,-1.5217472069633147,247.5,1.0000098444090957,246.6000061035156,1.097559341714505,243.8000030517578,-0.016727890662654676 4141,2018-09-03,242.1999969482422,243.0,240.1999969482422,242.3000030517578,888257.0,-0.011831942403333184,2.73333740234375,0.04348114534405327,50.0,49.10463409141542,-0.5499098448508448,-0.5563643027770127,-13.572013416619967,-17.84971745272901,23.248835889719494,4.900009155273409,-0.8559556764170679,0.4899963378906307,-6.268051125347995,7.248043801129256,-2.889027393728668,3.8690200695099293,-6.297022572695312,27.586146417778775,-29.101539702984244,3.379023731619313,9,0.9500045776367188,-1.1999969482421875,-11.199996948242188,-18.04999542236328,-2.5,0,0.0008257512417928492,1.0869622906880818,245.1000061035156,-1.5217472069633147,247.5,1.0000098444090957,246.6000061035156,0.0008257512417928492 4142,2018-09-04,241.3000030517578,243.0,238.6999969482422,243.0,1069988.0,-0.0037159120884576735,4.058836201093249,16.998931949954226,65.57378689469806,51.347559867116836,0.7766443421257918,0.1878690957429967,-11.879109190067396,-16.495888316278695,21.597334400026437,4.3000030517578125,-0.33833987581016345,-0.3049980163574162,-7.017590249365838,6.407594216651006,-3.6612941328616273,3.051298100146795,-4.641207138743738,26.5306662639178,-35.58686801170287,3.3562961165042138,9,1.8499984741210938,-0.3000030517578125,-8.900001525878906,-17.150001525878906,-9.199996948242216,1,0.00041438393477832847,2.73333740234375,242.1999969482422,1.0869622906880818,245.1000061035156,-1.5217472069633147,247.5,0.00041438393477832847 4143,2018-09-05,241.0,244.6000061035156,240.0,240.6000061035156,1973077.0,-0.0012432782758542427,-4.749985694939788,-0.2352909497267044,58.57144310360857,53.02089076165889,1.4134021529198435,0.24028772402641607,-10.89906147208734,-15.739187102673895,19.918316690235933,4.600006103515597,-0.16342636959416268,-0.44000091552734943,-7.034867155024216,6.154865323969517,-3.7374340352757827,2.857432204221084,-3.6307318417667602,23.46941158702256,-40.24553447983412,3.2974331197484372,9,2.1500015258789062,0.0,-8.599998474121094,-16.849998474121094,-16.399993896484403,2,0.024896265560165887,4.058836201093249,241.3000030517578,2.73333740234375,242.1999969482422,1.0869622906880818,245.1000061035156,0.024896265560165887 4144,2018-09-06,238.6000061035156,241.3000030517578,238.3999938964844,240.5,851071.0,-0.009958480898275557,-1.5217270158027099,-4.750057221331846,50.44645594091564,53.599595904545794,3.9987569336454385,2.226765702415605,-7.729728751151583,-12.960472946423891,17.959078083275614,2.900009155273409,0.2559072321739393,-2.504994964599632,-8.953327176400165,3.943337247200901,-5.729161070499913,0.7191711413006487,-0.5628940347763489,2.222357855902146,-61.22748279058976,3.224166105900272,9,4.54999542236331,2.3999938964844034,-6.20000457763669,-14.45000457763669,-17.5,3,0.03059508636308128,-4.749985694939788,241.0,4.058836201093249,241.3000030517578,2.73333740234375,242.1999969482422,0.03059508636308128 4145,2018-09-07,234.1999969482422,240.5,232.1999969482422,238.8999938964844,1177562.0,-0.018440943179877767,1.1012641602364144,2.473690550763723,37.99999999999999,52.918532580945694,8.54486594529834,6.229457309719322,-2.7020324002807854,-8.201887958406587,16.289356235621312,8.300003051757812,0.39594134918627333,-6.450003814697254,-13.502144021730317,0.6021363923358081,-9.976073918213785,-2.923933711180723,14.300003051757812,16.1290203495491,-45.606392382709195,3.526070103516524,9,6.150001525878906,6.150001525878906,-1.7249984741210938,-10.049995422363281,-14.099990844726591,4,0.04953034267579093,-1.5217270158027099,238.6000061035156,-4.749985694939788,241.0,4.058836201093249,241.3000030517578,0.04953034267579093 4146,2018-09-10,233.3000030517578,235.5,233.0,234.0,996836.0,-0.003842843331391177,-2.8461448173057735,0.1489356176080038,38.306446899113006,51.72174990499414,9.293439341927893,6.767600915994535,-1.0429160812784914,-6.970458608878147,14.595019600613353,2.5,0.5476237858873105,-6.899997711181641,-14.625283547141777,0.8252881247784956,-10.762640629161723,-3.0373547932015583,14.873996887207028,8.871010414115867,-50.53679884177889,3.8626429179800725,9,7.049995422363281,7.049995422363281,-0.3000030517578125,-9.150001525878906,-5.699996948242216,0,0.01671664743021517,1.1012641602364144,234.1999969482422,-1.5217270158027099,238.6000061035156,-4.749985694939788,241.0,0.01671664743021517 4147,2018-09-11,234.8999938964844,234.8999938964844,231.8999938964844,233.6999969482422,744355.0,0.006858083256739755,4.000012715689653,-1.7142888283379152,40.466907126211616,50.412612972856934,7.038377644598029,4.840864636913437,-1.9365832987785723,-8.243909294723125,12.720880230049127,3.0,0.7633004892398958,-4.935006713867153,-12.946916030169092,3.076902602434785,-8.940961372018108,-0.9290520557161983,12.954525982665984,23.622024538992882,-32.77333566576777,4.005954658150966,9,5.300003051757784,5.300003051757784,-1.599990844726591,-10.449989318847685,-5.099990844726591,1,0.020434240853463237,-2.8461448173057735,233.3000030517578,1.1012641602364144,234.1999969482422,-1.5217270158027099,238.6000061035156,0.020434240853463237 4148,2018-09-12,234.6999969482422,237.8999938964844,233.6999969482422,236.0,555619.0,-0.0008514131691733651,-1.5454503419352923,-1.0833386315374285,39.45310334674246,48.40140773177043,6.004252142330273,5.39629097477183,-0.8987436325321596,-7.9275831866456485,12.79745579659653,4.199996948242216,0.897224687455747,-5.185003662109381,-13.046780271500438,2.676772947281677,-9.115891966804895,-1.2541153574138661,12.51634189160157,29.78723749632713,-23.685907468706404,3.930888304695524,9,4.949996948242216,5.5,-0.8749923706054688,-10.249992370605469,-4.599990844726591,2,-0.011077933014630448,4.000012715689653,234.8999938964844,-2.8461448173057735,233.3000030517578,1.1012641602364144,234.1999969482422,-0.011077933014630448 4149,2018-09-13,234.6000061035156,236.3000030517578,233.6999969482422,235.1000061035156,599773.0,-0.00042603683863129405,-1.2608568736980934,0.3846144817305774,41.056914099135064,46.87500637893604,4.561650540781557,5.5608668277260165,0.07454547912246312,-7.648391601160512,12.878169601912322,2.600006103515625,0.6093634363647027,-5.144995117187534,-13.287795442474959,2.9978052080998907,-9.216395279831232,-1.073594954543836,12.003678938593794,31.3954684977195,-21.37030466577368,4.071400162643712,9,3.6499938964844034,5.599990844726591,-0.7750015258788778,-10.150001525878878,-10.900009155273409,3,-0.04262574484157333,-1.5454503419352923,234.6999969482422,4.000012715689653,234.8999938964844,-2.8461448173057735,233.3000030517578,-0.04262574484157333 4150,2018-09-14,238.1000061035156,238.1000061035156,235.3999938964844,235.6000061035156,473718.0,0.014919010694550705,1.1600097656249546,-5.0,45.488729136741775,46.37375406079624,-0.03991932807045373,2.147335155532488,-2.41288562694578,-10.899117803665803,12.518360507552535,3.5,0.026667154889537414,-1.6299957275390966,-9.784324910348772,6.524333455270579,-5.70716031894392,2.447168863865727,7.915531292768804,100.0,48.76532270545566,4.077164591404835,9,0.14999389648440342,2.099990844726591,-4.275001525878878,-13.650001525878878,-13.800003051757784,4,-0.07139857019831042,-1.2608568736980934,234.6000061035156,-1.5454503419352923,234.6999969482422,4.000012715689653,234.8999938964844,-0.07139857019831042 4151,2018-09-17,236.6999969482422,237.8000030517578,235.6999969482422,237.3000030517578,450931.0,-0.005879920703003916,1.624997615823304,-0.24000244140625,35.62750735449471,43.04638966744031,0.5563781335959561,3.4484948248888827,-0.10530756431938926,-9.273009120062312,11.701541662812293,2.400009155273409,-0.9225495385176146,-2.8550048828124943,-11.116388546485126,5.406378780860138,-6.98569671464881,1.2756869490238216,8.750918708050222,77.41925163170303,30.4391160616444,4.130691831836321,9,1.5500030517578125,3.5,-2.8749923706054688,-12.249992370605469,-20.899993896484375,0,-0.07013092969475798,1.1600097656249546,238.1000061035156,-1.2608568736980934,234.6000061035156,-1.5454503419352923,234.6999969482422,-0.07013092969475798 4152,2018-09-18,234.0,236.6000061035156,231.6000061035156,236.6000061035156,855075.0,-0.01140683136059606,2.846144817305858,4.333299425258078,24.390206080695663,39.24847444267221,2.3601694889110547,6.057387076245732,3.4380153251478873,-6.384268310042927,11.877141385163247,5.099990844726591,-1.7663468083083274,-5.300001525878912,-13.927255846686961,3.3272527949291373,-9.613628686282937,-0.9863743654748873,10.9088787859001,36.92298302283697,-3.739334895596315,4.313627160404022,9,2.4500045776367188,6.0500030517578125,0.15000152587890625,-9.549995422363281,-18.399993896484403,1,-0.02735040126702737,1.624997615823304,236.6999969482422,1.1600097656249546,238.1000061035156,-1.2608568736980934,234.6000061035156,-0.02735040126702737 4153,2018-09-19,236.5,236.6000061035156,233.8999938964844,234.0,958980.0,0.010683760683760646,1.0,-0.9615362043264539,29.007618916718442,36.866381439983634,-0.9446208672198964,3.4756830536748,1.9180453162917956,-8.674280711918612,11.962096146536483,2.700012207031193,-2.232388495124127,-2.6350013732910043,-11.347795502585683,6.077792756003674,-6.991398437938329,1.7213956913563209,7.610346424957044,75.38452148437543,39.35027946196068,4.356397064647333,9,-0.4499969482421875,3.5500030517578125,-2.1499977111816406,-12.049995422363281,-8.800003051757812,2,-0.028329796821320086,2.846144817305858,234.0,1.624997615823304,236.6999969482422,1.1600097656249546,238.1000061035156,-0.028329796821320086 4154,2018-09-20,242.1000061035156,242.6999969482422,236.1000061035156,236.6999969482422,1118979.0,0.023678672742137863,1.0000000000000087,2.1600036621093635,44.89795812447645,37.63282123159213,-6.700578411732238,-2.07309417547836,-2.7101424068158337,-14.109439363051308,11.680770751311877,6.599990844726591,-3.018762574632831,2.8650047302245696,-5.93984717663713,11.66985663708627,-1.5374212232062803,7.267430683655419,1.2597199021549557,94.5946726162244,60.044988235094785,4.402425953430854,9,-4.95000457763669,-2.050003051757784,-9.525005340576143,-17.650001525878878,-16.100006103515597,3,-0.04956629366985277,1.0,236.5,2.846144817305858,234.0,1.624997615823304,236.6999969482422,-0.04956629366985277 4155,2018-09-21,248.1000061035156,248.6999969482422,243.0,243.0,1518018.0,0.02478314683492644,-1.2352902457559674,0.9444439734949629,59.07694142359399,39.94065395653446,-11.757987909658482,-7.753937520626522,-7.751727961544759,-19.89525487177235,11.98643533232249,6.599990844726591,-3.426104355643133,8.410004425048811,-1.2433376076431273,18.06334645774075,3.5833334087028277,13.236675441394794,-16.5,96.49127973123085,58.538397842013765,4.826671016345974,9,-7.95000457763669,-7.95000457763669,-15.275005340576143,-23.650001525878878,-19.90000915527341,4,-0.0983474750302622,1.0000000000000087,242.1000061035156,1.0,236.5,2.846144817305858,234.0,-0.0983474750302622 4156,2018-09-24,243.8000030517578,249.1999969482422,243.8000030517578,247.3999938964844,948414.0,-0.017331732954346202,-2.000004238563297,-0.7058797130154418,53.48189474238994,41.38676369166538,-6.494939215491229,-3.3666397388457767,-3.074784601634576,-15.43742830322418,12.494579646869004,5.399993896484375,-3.5583606471498115,3.9450012207031193,-5.877956013312144,13.767958454718382,-0.9664773963044979,8.856479837710737,-11.857997131347673,69.31820053700567,28.684500810573518,4.91147861700763,9,-3.4000015258789062,-3.4000015258789062,-10.050003051757812,-19.349998474121094,-17.0,0,-0.07998359210791406,-1.2352902457559674,248.1000061035156,1.0000000000000087,242.1000061035156,1.0,236.5,-0.07998359210791406 4157,2018-09-25,243.5,244.0,239.1000061035156,243.1000061035156,964030.0,-0.0012305293191243738,6.000021798365164,-0.11110969825668593,53.48189474238994,42.94551829118177,-5.416319245487756,-3.257266287323745,-2.69659236427529,-15.022855235095477,11.962238304203158,4.899993896484403,-2.956840071003512,3.659998321533209,-6.138479528352747,13.458476171419164,-1.239240603409769,8.559237246476187,-10.86767443847657,62.74512541625064,19.116547159748897,4.89923892494298,9,-3.0999984741210938,-3.0999984741210938,-9.674999237060547,-19.04999542236328,-9.800003051757812,1,-0.11375768767245253,-2.000004238563297,243.8000030517578,-1.2352902457559674,248.1000061035156,1.0000000000000087,242.1000061035156,-0.11375768767245253 4158,2018-09-26,244.8000030517578,244.8000030517578,242.3999938964844,243.6000061035156,596501.0,0.005338821567793861,3.0000254313797323,3.0000381475545996,58.90804081111862,44.9289768147355,-5.736192323636459,-4.952977028810636,-3.9242544361488285,-16.244273743872043,10.9162013371337,2.400009155273409,-2.2011509820347044,5.050001525878912,-4.5173800339276795,14.617383085685503,0.2663107459756304,9.833692305782193,-11.504970634765641,66.4122368585044,16.82124096030539,4.783690779903293,9,-4.400001525878906,-4.400001525878906,-5.9250030517578125,-20.349998474121094,-16.699996948242216,2,-0.1192810317983064,6.000021798365164,243.5,-2.000004238563297,243.8000030517578,-1.2352902457559674,248.1000061035156,-0.1192810317983064 4159,2018-09-27,245.3999938964844,245.6000061035156,242.3999938964844,243.8000030517578,610777.0,0.0024509429626098367,2.199987793061916,1.333329094770029,68.06452009854232,47.43739803271334,-5.188749400997182,-6.027389092403013,-4.414426908435104,-16.756603128979464,9.60596026298329,3.200012207031193,-1.5338462562932307,5.754992675781267,-3.495096236840425,15.005081588402959,1.129948219470407,10.380037132092127,-11.468762898242232,62.37617330374272,8.199169138174355,4.625044456310852,9,-4.999992370605497,-4.999992370605497,-6.0999946594238565,-20.949989318847685,-12.799987792968807,3,-0.07212712872237681,3.0000254313797323,244.8000030517578,6.000021798365164,243.5,-2.000004238563297,243.8000030517578,-0.07212712872237681 4160,2018-09-28,241.0,244.5,241.0,244.1000061035156,844747.0,-0.017929885924693356,-1.258060070288735,-1.9375149012464072,61.15942080264802,50.274277304730376,-0.3733977075710868,-2.0557035210437107,0.040073778094722456,-12.263306081165467,8.29406861120292,4.399993896484403,-0.8610678386944528,1.5599990844726506,-7.356787322159505,10.476785491104806,-2.8983941188434414,6.018392287788743,-6.458018363757816,18.811837809500872,-39.398433610060266,4.458393203316078,9,-0.5999984741210938,-0.5999984741210938,-1.7000007629394531,-16.54999542236328,-14.600006103515597,4,-0.06224066390041494,2.199987793061916,245.3999938964844,3.0000254313797323,244.8000030517578,6.000021798365164,243.5,-0.06224066390041494 4161,2018-10-01,242.3999938964844,242.8000030517578,236.3999938964844,237.3999938964844,967433.0,0.005809103304914576,1.2068927415748192,-1.612900050206254,60.93294849734237,54.33458201769112,-0.983213169248927,-3.6258448601699342,-1.2783499903045197,-13.572085653467184,8.11892975870846,6.400009155273409,-0.14123156852215857,2.9499931335449503,-5.980264239534904,11.880250506624805,-1.5151355529949626,7.415121820084863,-7.271691647762225,65.21730477068765,2.5231336186324,4.4651286865399245,10,-0.8499984741211222,-1.9999923706054972,-3.0999946594238565,-17.949989318847685,-18.899993896484403,0,-0.05858084697108634,-1.258060070288735,241.0,2.199987793061916,245.3999938964844,3.0000254313797323,244.8000030517578,-0.05858084697108634 4162,2018-10-02,241.3999938964844,241.3999938964844,234.5,238.6999969482422,1109234.0,-0.00412541264513,4.111112366979857,0.5399993896484432,59.54415768636706,57.7275307698743,1.3151688174511662,-2.7594480427094368,-0.24218006022385907,-12.492147016699107,8.407492386857527,7.899993896484403,0.22191337046587023,1.9449935913086165,-6.98973550838889,10.879722691006123,-2.5223709585401366,6.41235814115737,7.800003051757784,62.16207299470795,-4.500674705810873,4.4673645498487495,10,0.45000457763669033,-0.9999923706054972,-2.5999946594238565,-16.949989318847685,-20.59999084472659,1,-0.06048049384370435,1.2068927415748192,242.3999938964844,-1.258060070288735,241.0,2.199987793061916,245.3999938964844,-0.06048049384370435 4163,2018-10-03,247.0,247.0,241.5,241.5,811550.0,0.023198037469366994,1.0,2.037039339463208,65.27092614822375,59.99119388362401,-2.948886296032242,-8.313119640749505,-5.724078967314313,-17.98841955500643,8.260069239770946,5.600006103515597,1.1746657511231149,7.24499969482423,-2.29085586242644,16.7808552520749,2.477071916198895,12.012927473449565,1.9059970092773426,100.0,27.683333512555407,4.767927778625342,10,-5.150001525878906,-6.599998474121094,-7.424999237060547,-22.54999542236328,-26.199996948242188,2,-0.053846166201448664,4.111112366979857,241.3999938964844,1.2068927415748192,242.3999938964844,-1.258060070288735,241.0,-0.053846166201448664 4164,2018-10-04,245.8999938964844,247.5,244.6000061035156,246.5,944520.0,-0.004453466006136053,1.230759299036373,-0.10909201882101756,60.20940484350568,60.117023152503066,-1.4004368100006275,-6.99691091861385,-4.654935387061386,-16.817167348569825,8.517692843062925,2.8999938964844034,2.7503553721114713,5.779994201660173,-4.121542247790416,15.681530651110762,0.8292259769348789,10.730762426385468,2.717883172607401,87.69226074218773,18.0975459162874,4.950768224725292,10,-4.04999542236331,-5.499992370605497,-4.999992370605497,-20.84999084472659,-27.09999084472659,3,-0.07238710140213345,1.0,247.0,4.111112366979857,241.3999938964844,1.2068927415748192,242.3999938964844,-0.07238710140213345 4165,2018-10-05,245.8000030517578,249.8000030517578,245.3000030517578,246.0,888238.0,-0.00040663215619551885,-6.500019073534834,0.3333248563145471,62.330633616151665,61.100216360698816,-1.856212029985386,-6.306664094528401,-4.55536736522339,-16.67452945472607,8.342638756062799,4.5,4.157898325119504,5.100003051757824,-4.699889673962332,14.89989577747798,0.20005668889774597,9.999949414617902,-11.300003051757812,73.85621436500014,5.034327067219053,4.899946362860082,10,-3.6500015258789062,-5.099998474121094,-4.150001525878906,-20.0,-28.40000915527341,4,-0.05370218382569636,1.230759299036373,245.8999938964844,1.0,247.0,4.111112366979857,241.3999938964844,-0.05370218382569636 4166,2018-10-08,237.1999969482422,246.1999969482422,237.1999969482422,245.8999938964844,1515307.0,-0.03498781935208006,-1.0689662429866547,43.50064850843075,53.73831392531964,61.12870738102434,6.380059583353699,2.741034920860102,3.921707437115032,-8.089435531136871,8.07215307092586,9.0,4.505412165782957,-3.69500274658202,-13.018539253474017,5.628533760309978,-8.356771000028004,0.9667655068639647,-2.393996887207038,17.647035357499394,-52.92918689445955,4.661768253445995,10,4.950004577636719,3.5000076293945312,4.450004577636719,-11.399993896484375,-25.899993896484375,0,-0.04553121075340649,-6.500019073534834,245.8000030517578,1.230759299036373,245.8999938964844,1.0,247.0,-0.04553121075340649 4167,2018-10-09,239.6999969482422,244.0,237.5,238.3000030517578,1677923.0,0.010539629140659423,-3.3333333333333335,-0.16091889512297308,53.73831392531964,60.55429328260224,3.670315838100464,0.652532836774327,1.3865441224679387,-10.56601100133588,7.57947015346272,6.8000030517578125,3.8869016167206496,-1.4350028991699162,-10.346798953073574,7.476793154733741,-5.890900926121759,3.0208951277819267,-4.5941168273925825,19.8412602300443,-48.05606039798661,4.455898026951832,10,2.4500045776367188,1.0000076293945312,2.3750038146972656,-13.899993896484375,-37.399993896484375,1,-0.06758446872963542,-1.0689662429866547,237.1999969482422,-6.500019073534834,245.8000030517578,1.230759299036373,245.8999938964844,-0.06758446872963542 4168,2018-10-10,232.1000061035156,241.3999938964844,231.6000061035156,241.0,1198760.0,-0.03170626175004765,1.020619854081655,-6.35716621253408,38.839282673231594,57.30704467978993,10.369862812264415,8.482662164657341,8.794634272479612,-2.887555119007402,8.069205969684468,9.799987792968807,3.564019021078053,-8.904994201660173,-18.276051203498156,0.4660628001778093,-13.590522702579165,-4.219465700741182,17.699996948242216,2.7472532079094156,-59.22125171458642,4.685528500918997,10,8.599998474121122,8.599998474121122,9.974994659423857,-6.300003051757784,-31.200012207031193,2,-0.04868592311332398,-3.3333333333333335,239.6999969482422,-1.0689662429866547,237.1999969482422,-6.500019073534834,245.8000030517578,-0.04868592311332398 4169,2018-10-11,224.6000061035156,229.5,224.1000061035156,228.0,1549856.0,-0.03231365705632527,-1.454546085074784,0.38202204810808227,24.622023546657672,53.247333873568785,16.325950547625524,16.0162354297492,16.059983227528363,4.6528845703792285,8.898130763123865,8.0,3.0256396560636745,-15.904994201660173,-27.51469299061523,-4.295295412705116,-21.709843596137716,-10.10014480718263,24.835997009277378,1.9455255228510764,-53.35698528807618,5.804849394477531,10,12.349998474121122,12.349998474121122,17.474994659423857,1.199996948242216,-23.0,3,-0.016918980180287257,1.020619854081655,232.1000061035156,-3.3333333333333335,239.6999969482422,-1.0689662429866547,237.1999969482422,-0.016918980180287257 4170,2018-10-12,221.1000061035156,228.1999969482422,220.5,226.0,1985930.0,-0.01558325870386168,-1.524586637316457,1.4411772625683243,25.054940042999633,49.26088848975292,18.669586343682482,19.159662624128003,19.241138473619316,8.203719967340902,10.314263963640597,7.6999969482421875,1.9840366559409404,-18.55499420166018,-33.039461789682235,-4.070526613638123,-25.797227995671193,-11.312760407649165,27.322557128906283,2.3346543765120384,-49.080154710694735,7.2422337940110255,10,14.04999542236331,14.04999542236331,20.974994659423857,4.699996948242216,-23.100006103515597,4,-0.010402546306041094,-1.454546085074784,224.6000061035156,1.020619854081655,232.1000061035156,-3.3333333333333335,239.6999969482422,-0.010402546306041094 4171,2018-10-15,220.1000061035156,222.1999969482422,218.6999969482422,221.1000061035156,1103417.0,-0.0045228402188818295,1.1875125170469871,0.20408188686060805,24.675321243875842,45.38657332947612,18.074390044219996,19.871068169961546,19.97179957529201,9.24925650407701,11.868479612274738,3.5,0.432982279681994,-18.724994659423857,-35.62368239919823,-1.8263069196494826,-27.17433852931103,-10.275650789536684,26.647203334960977,5.533632357313642,-42.61186820963382,8.449343869887185,10,14.149993896484403,14.149993896484403,20.249992370605497,5.699996948242216,-23.950012207031193,0,-0.012267206415984111,-1.524586637316457,221.1000061035156,-1.454546085074784,224.6000061035156,1.020619854081655,232.1000061035156,-0.012267206415984111 4172,2018-10-16,227.6000061035156,227.6000061035156,218.3999938964844,219.5,1151387.0,0.034075419318583045,1.271606240651646,-8.100006103515597,33.587782480631674,41.866224033077,9.399454665582823,12.508320791482134,12.219582305412445,1.8500446698639337,12.266631435463749,9.200012207031193,-0.5059659402869272,-10.904994964599638,-28.419552527401805,6.60956259820253,-19.66227374600072,-2.147716183198554,16.90342633574224,40.000053074048665,-5.593797468804823,8.75727878140108,10,6.499992370605497,6.499992370605497,12.749992370605497,-1.800003051757784,-30.800003051757784,1,-0.07161688319263193,1.1875125170469871,220.1000061035156,-1.524586637316457,221.1000061035156,-1.454546085074784,224.6000061035156,-0.07161688319263193 4173,2018-10-17,229.8000030517578,234.0,227.3999938964844,232.0,1467547.0,0.009666067175945647,1.1290352748921333,-0.2716043568519456,35.55555995109273,39.12690793392,5.032253862679113,10.309198455107378,9.758717646170766,-0.20980072452465492,12.32416942567118,6.600006103515597,-1.5729602095279915,-8.369998168945301,-26.297461163055686,9.557464825165084,-17.333729666000494,0.5937333281098915,12.093085533222677,73.07695317314214,28.382962188009003,8.9637314970552,10,4.299995422363281,4.299995422363281,10.399993896484375,-4.0,-37.100006103515625,2,-0.11966927604350897,1.271606240651646,227.6000061035156,1.1875125170469871,220.1000061035156,-1.524586637316457,221.1000061035156,-0.11966927604350897 4174,2018-10-18,230.1000061035156,231.6000061035156,226.8999938964844,230.3000030517578,1128216.0,0.0013054962914436086,2.3571479174500687,0.09090782985040723,39.07816109246825,36.54329987573296,2.5203715124883956,9.553925170437338,9.163716496896,-0.35690448637345185,12.83303632025179,4.700012207031193,-2.601592131526502,-7.469995117187523,-25.645172217531837,10.705181983156791,-16.557583667359694,1.6175934329846484,9.443773012615281,75.00004890635584,25.91546980918431,9.087588550172159,10,2.1999893188476847,3.999992370605497,9.824989318847685,-4.300003051757784,-37.5,3,-0.12690139692519142,1.1290352748921333,229.8000030517578,1.271606240651646,227.6000061035156,1.1875125170469871,220.1000061035156,-0.12690139692519142 4175,2018-10-19,223.6999969482422,230.0,220.3999938964844,229.6000061035156,2046192.0,-0.027814032966145263,1.8656747690114266,29.500495918207307,32.96904022788675,34.23560279824042,6.096982635478895,14.790538834840163,15.25275250957776,6.0932785056734815,12.582458341890346,9.700012207031193,-4.699673328345824,-12.650003814697271,-31.12233898087041,5.822331351475867,-21.88617139778384,-3.413836231610702,13.729403645924037,33.9743652444045,-12.529643645793861,9.236167583086564,10,7.5,10.400001525878906,15.525001525878906,2.100006103515625,-25.699996948242188,4,-0.09879298679579285,2.3571479174500687,230.1000061035156,1.1290352748921333,229.8000030517578,1.271606240651646,227.6000061035156,-0.09879298679579285 4176,2018-10-22,224.3000030517578,227.8000030517578,223.3000030517578,225.1000061035156,888332.0,0.0026821909329504123,-2.2142822109961253,0.13559352717999495,34.311939397146375,32.077116739554505,3.8830186974071523,13.338614919653168,14.37457171536596,5.555428194214301,12.239511342927662,4.5,-6.608094195217916,-11.074997711181652,-29.945841005703443,7.795845583340139,-20.51041935844256,-1.6395760639207424,11.226456872640227,37.82055671083226,-6.425926111695652,9.4354216472609,10,5.599990844726591,9.799995422363281,14.924995422363281,1.5,-33.600006103515625,0,-0.11725369012005327,1.8656747690114266,223.6999969482422,2.3571479174500687,230.1000061035156,1.1290352748921333,229.8000030517578,-0.11725369012005327 4177,2018-10-23,215.8000030517578,219.8999938964844,215.0,219.8999938964844,2209642.0,-0.03789567491908863,1.3902462625187286,5.124969005703168,22.82230664472307,30.297452736386894,9.651205758440767,20.7192865064917,22.495114911385997,14.068787918813086,13.192781418385021,9.300003051757812,-9.007922359237256,-18.18999786376952,-38.556724509862875,2.176728782323835,-28.373361186816197,-8.006634540722843,18.013810269848875,4.210542377672697,-31.620981311241337,10.183363323046677,10,8.699996948242188,16.599998474121094,23.42499542236328,10.0,-25.050003051757812,1,-0.09105657496473951,-2.2142822109961253,224.3000030517578,1.8656747690114266,223.6999969482422,2.3571479174500687,230.1000061035156,-0.09105657496473951 4178,2018-10-24,215.6000061035156,220.6999969482422,209.0,209.3999938964844,1626798.0,-0.0009267699046058286,-2.3428562709263394,-1.5122014760119893,23.18585151064711,30.137878065719054,8.118262324244057,19.62575077812275,22.579529825685825,14.281117249719472,14.234642089008975,11.699996948242188,-10.601650410445586,-16.929994964599643,-38.20028882704841,4.340298897849124,-27.565141895824013,-6.294848033375274,15.95614961949829,29.20355894279567,-0.0651241627461765,10.635146931224378,10,5.899993896484403,13.79999542236331,22.64999771118167,10.849990844726591,-21.700012207031193,2,-0.08719852745612344,1.3902462625187286,215.8000030517578,-2.2142822109961253,224.3000030517578,1.8656747690114266,223.6999969482422,-0.08719852745612344 4179,2018-10-25,227.6999969482422,228.1000061035156,218.8999938964844,218.8999938964844,1891439.0,0.05612240492663556,-1.0909111401259202,1.419352536399532,36.78831671276233,31.44158658458157,-3.9065683577708796,6.463096709952225,10.382896636956275,2.2751218002939027,14.787484041201232,12.5,-12.249257700104891,-3.945004272460949,-24.418598997185143,16.528590452263245,-14.181801634823046,6.291793089901148,0.6982969735497591,89.04760451543898,62.71655513950613,10.236797362362102,10,-6.1999969482421875,1.7000045776367188,10.350006103515625,-0.8499984741210938,-31.899993896484375,3,-0.1537110253363585,-2.3428562709263394,215.6000061035156,1.3902462625187286,215.8000030517578,-2.2142822109961253,224.3000030517578,-0.1537110253363585 4180,2018-10-26,226.0,226.3000030517578,218.1999969482422,225.1999969482422,2001426.0,-0.007465950685228151,10.57136162003684,0.0909094061732187,40.90909203503479,33.24533889471034,-1.6074528597536073,7.359012895559744,11.9322666512507,4.045812424299982,15.698961082688898,9.5,-12.663699092639774,-4.895001220703136,-25.021696879346166,15.231694437939893,-14.958349050024651,5.1683466086183785,-17.0,89.00520715996491,59.032060242420634,10.06334782932152,10,-4.5,3.4000015258789062,12.60000228881836,0.8499984741210938,-27.149993896484403,4,-0.1477875836127629,-1.0909111401259202,227.6999969482422,-2.3428562709263394,215.6000061035156,1.3902462625187286,215.8000030517578,-0.1477875836127629 4181,2018-10-29,228.1999969482422,232.3000030517578,226.0,226.0,1354177.0,0.009734499770983174,-4.727283446271649,2.7499856949398236,40.6199002528031,34.0266853138405,-2.835855679195589,4.259003318343218,9.546072968371163,1.9332133475655269,16.561478636045752,6.3000030517578125,-11.637599328813081,-1.9850044250488281,-21.391810702807106,17.42180185270945,-11.688407563927967,7.718398713830311,-18.853996887207018,82.4034095857927,49.035749290707344,9.703403138879137,10,-6.6999969482421875,1.2000045776367188,11.950004577636719,-0.75,-29.75,0,-0.13234004098208563,10.57136162003684,226.0,-1.0909111401259202,227.6999969482422,-2.3428562709263394,215.6000061035156,-0.13234004098208563 4182,2018-10-30,226.8000030517578,229.6999969482422,221.6000061035156,229.6999969482422,1116033.0,-0.006134942660853349,4.586212339650856,-1.3181808723877957,45.19055904501568,35.09724076872082,-1.7447559199520128,4.7527987151767945,10.775224523570955,3.453269371606268,17.28084188844773,8.099990844726591,-10.369385883578559,-2.654998779296875,-21.37166057536433,16.06166301677058,-12.013329677330603,6.703332118736853,-16.535842871093735,76.3948528771327,37.53650909601399,9.358330898033733,10,-6.150001525878906,2.5999984741210938,13.599998474121094,2.7999954223632812,-31.350006103515625,1,-0.1591711006074249,-4.727283446271649,228.1999969482422,10.57136162003684,226.0,-1.0909111401259202,227.6999969482422,-0.1591711006074249 4183,2018-10-31,233.6999969482422,235.8999938964844,228.6000061035156,228.6999969482422,1339125.0,0.030423253102469072,-1.807697499310409,-1.724141559767224,58.348617791305095,37.23840262414714,-8.977430576254193,-3.3673315757550313,3.7584779723520683,-3.315658103748092,18.099156598197467,9.099990844726591,-8.71639323200651,4.909995269775379,-12.044043562702626,21.864034102253385,-3.567024146463609,13.387014686014368,-22.554403052734358,87.57063656747863,42.223695759236904,8.477019416239003,10,-11.25,-4.299995422363281,6.700004577636719,-3.9499969482421875,-45.050003051757784,2,-0.18378261664143014,4.586212339650856,226.8000030517578,-4.727283446271649,228.1999969482422,10.57136162003684,226.0,-0.18378261664143014 4184,2018-11-01,228.1000061035156,233.0,226.0,233.0,1087959.0,-0.02396230602419236,1.8571464160485291,-0.9799987792968807,56.18374825036071,39.81781462664425,-4.1247344611467724,0.8756495719012776,9.164565117927083,2.36500557099194,18.96755030910116,7.6999969482421875,-8.074155126287366,0.20000381469722583,-14.718861581726486,15.118869211120938,-7.25942888351463,7.659436512909082,-15.46914820794916,55.93226475813928,4.932042565916035,7.459432698211856,11,-5.650009155273409,1.2999954223633097,12.29999542236331,11.749992370605497,-36.8500061035156,3,-0.1499342888728844,-1.807697499310409,233.6999969482422,4.586212339650856,226.8000030517578,-4.727283446271649,228.1999969482422,-0.1499342888728844 4185,2018-11-02,232.6000061035156,234.3000030517578,230.8999938964844,231.1999969482422,687286.0,0.019728188862729867,-2.3999832154601553,-0.28571651003032333,60.39933866705663,42.716414545523165,-8.079107467758718,-4.916012124318513,4.554415847681582,-2.006577969952531,19.428521965838197,6.199996948242216,-7.575154362545334,5.360003662109335,-7.207185028052606,17.927192352271277,-0.9235906829716498,11.64359800719032,-18.573000047894084,76.92314258763643,19.338430336996396,6.283594345080971,11,-10.150009155273409,-3.2000045776366903,7.79999542236331,7.79999542236331,-42.25,4,-0.1582115308947173,1.8571464160485291,228.1000061035156,-1.807697499310409,233.6999969482422,4.586212339650856,226.8000030517578,-0.1582115308947173 4186,2018-11-05,226.3999938964844,230.6999969482422,225.6999969482422,230.6999969482422,1043738.0,-0.026655253844971805,1.3255797448590336,-3.071410665823848,48.979581244764574,45.62277838997222,-1.7320261742429182,0.45682715846081123,10.52160617994386,4.3365996517237875,20.34611719190466,6.900009155273409,-7.551070027066913,-0.30000839233395027,-11.960645916302497,11.360629131634596,-6.130327154318223,5.530310369650323,-11.06060857041112,33.566376856132166,-25.158618619466502,5.830318761984273,11,-3.949996948242216,3.000007629394503,14.000007629394503,14.000007629394503,-31.399993896484403,0,-0.12168722851452607,-2.3999832154601553,232.6000061035156,1.8571464160485291,228.1000061035156,-1.807697499310409,233.6999969482422,-0.12168722851452607 4187,2018-11-06,223.5,227.1999969482422,222.8999938964844,225.8999938964844,1236508.0,-0.012809160665482877,-1.3888865341415046,0.5581377193449474,44.70587843076009,48.01389249220699,2.654193123547998,2.1933856429522223,13.043894498500379,7.412250529551727,21.40717271965944,4.300003051757784,-6.629713422136405,-2.3900024414062386,-12.3792374777926,7.599232594980123,-7.384619959599405,2.604615076786928,-6.92697815970206,4.615431565504589,-50.133920894677324,4.9946175181931745,11,3.5499954223632812,5.900001525878906,17.474998474121094,16.900001525878906,-24.699996948242188,1,-0.11208055056714905,1.3255797448590336,226.3999938964844,-2.3999832154601553,232.6000061035156,1.8571464160485291,228.1000061035156,-0.11208055056714905 4188,2018-11-07,220.8000030517578,226.0,220.6000061035156,225.3000030517578,1213857.0,-0.012080523258354292,-1.2040818868605954,1.8750047683836863,42.487878625781676,48.64717714920915,6.89439997811408,4.2197576997794215,15.236757920115451,10.259617076573988,21.732569288191037,5.399993896484403,-5.884952804840879,-4.524999237060541,-14.311534818503304,5.261536344382222,-9.418267027781923,0.3682685536608403,-3.067362888088695,1.4598320641806903,-48.63242447099988,4.893267790721385,11,6.249992370605469,8.599998474121094,20.324996948242188,19.599998474121094,-23.600006103515625,2,-0.114809808664601,-1.3888865341415046,223.5,1.3255797448590336,226.3999938964844,-2.3999832154601553,232.6000061035156,-0.114809808664601 4189,2018-11-08,220.8000030517578,223.5,220.1000061035156,222.8000030517578,1242046.0,0.0,1.0000000000000167,0.4444444444444444,47.38739144946479,49.36698819525692,6.495809518502398,4.132341525849995,14.690154466532988,10.457981059122574,21.196142835623437,3.3999938964844034,-3.5448490955167813,-4.334999084472656,-14.326209128986136,5.6562109600408235,-9.330604106729396,0.6606059377840836,-1.9773216641197848,4.929557032960257,-45.2516588958501,4.995605022256743,11,7.1999969482421875,8.599998474121094,20.324996948242188,19.599998474121094,-26.25,3,-0.14560692350958493,-1.2040818868605954,220.8000030517578,-1.3888865341415046,223.5,1.3255797448590336,226.3999938964844,-0.14560692350958493 4190,2018-11-09,218.8000030517578,220.8999938964844,217.3999938964844,219.6000061035156,1633394.0,-0.00905797088929916,1.0588364651446334,0.40000152587889204,45.16695646763902,49.87221666357202,8.232857508466594,6.272806207174142,16.186411872963163,12.646728969568414,20.35169451994153,3.5,-1.1427416732778966,-6.21999893188476,-16.456690841449216,4.016692977679696,-11.338344886666988,-1.1016529771025318,17.09999084472659,10.526382210779854,-39.515685467301296,5.1183459547822325,11,7.849990844726591,10.599998474121094,22.324996948242188,21.599998474121094,-25.15000915527341,4,-0.12591408897394196,1.0000000000000167,220.8000030517578,-1.2040818868605954,220.8000030517578,-1.3888865341415046,223.5,-0.12591408897394196 4191,2018-11-12,217.3999938964844,221.6000061035156,216.8999938964844,218.8000030517578,926060.0,-0.006398579231016832,-2.9166618983133197,1.7500047683534188,51.606417396745,50.58508981376417,8.87285339749144,7.863322417728369,17.14951439126216,14.301113425664624,19.245957983944894,4.700012207031193,-0.35823799899463893,-7.485007476806601,-18.06050548857999,3.09049053496679,-12.772756482693296,-2.1972584709199054,18.129999999999995,4.85436749375206,-48.878938841043215,5.287749005886695,11,9.0,10.20000457763669,24.02500915527341,23.300010681152315,-21.449996948242216,0,-0.12442497034221967,1.0588364651446334,218.8000030517578,1.0000000000000167,220.8000030517578,-1.2040818868605954,220.8000030517578,-0.12442497034221967 4192,2018-11-13,211.3000030517578,220.5,210.5,217.3000030517578,1894474.0,-0.02805883632007422,-1.631576833964431,4.285686259550392,46.14003084085295,49.22858015260282,14.016984982283958,13.364763865630835,22.76172203627553,20.65133156311822,19.305846211630488,10.0,-0.029756545628828235,-12.769998168945307,-24.867339548659572,-0.6726567892310413,-18.818668858802454,-6.72132747908816,23.484790844726575,5.161310011340726,-49.54020987788136,6.048670689857135,11,11.099998474121094,15.199996948242188,30.125,29.400001525878906,-15.25,1,-0.07714151829787308,-2.9166618983133197,217.3999938964844,1.0588364651446334,218.8000030517578,1.0000000000000167,220.8000030517578,-0.07714151829787308 4193,2018-11-14,202.3000030517578,208.1999969482422,201.3999938964844,208.0,3647183.0,-0.042593468386252,1.2295125434938583,0.9499994913736979,25.855507903244145,45.858775669589875,20.220936517005242,21.29047193512099,31.168972492044134,29.789492869238188,20.65233757227035,9.900009155273409,-0.11475962575337917,-20.394998168945307,-35.601847903015965,-5.188148434874648,-27.998423035980636,-12.791573301909978,31.027703210937517,4.072438491907198,-44.37256638159858,7.603424867035323,11,15.549995422363281,19.09999084472659,39.125,38.400001525878906,-12.300003051757812,2,-0.01730103780129222,-1.631576833964431,211.3000030517578,-2.9166618983133197,217.3999938964844,1.0588364651446334,218.8000030517578,-0.01730103780129222 4194,2018-11-15,200.8999938964844,208.1999969482422,198.8000030517578,203.1999969482422,2205443.0,-0.0069204603764401185,-1.8923126040241043,0.40350952336335516,26.003812655870178,42.037050557235816,19.396633190566092,21.492664868182175,32.025113476710885,31.37201981374315,22.072186623867072,9.399993896484375,-0.5996495180567081,-20.33500671386716,-37.96264969311446,-2.707363734619861,-29.148828203490808,-11.52118522424351,29.873495376914065,9.210484928267105,-32.695129088382316,8.813821489623653,11,13.850006103515597,16.45000457763669,39.800010681152315,39.800010681152315,-12.399993896484403,3,-0.018417108315835318,1.2295125434938583,202.3000030517578,-1.631576833964431,211.3000030517578,-2.9166618983133197,217.3999938964844,-0.018417108315835318 4195,2018-11-16,201.6000061035156,205.6000061035156,199.1000061035156,201.6999969482422,2013588.0,0.003484381425078009,-1.5490241837280894,0.04347422263208417,23.81890822169329,39.241420221339006,15.462922526746553,20.081683463117287,30.92000106654845,30.80775724991085,22.814723033794888,6.5,-2.6301332887929334,-18.529994964599638,-38.163595907016685,1.1036059778174092,-28.34679543580816,-8.713194493391114,25.9761345477188,12.280713495526992,-23.49004106594065,9.81680047120853,11,11.399993896484403,15.749992370605497,35.34999847412112,35.34999847412112,-12.75,4,-0.03497025217418803,-1.8923126040241043,200.8999938964844,1.2295125434938583,202.3000030517578,-1.631576833964431,211.3000030517578,-0.03497025217418803 4196,2018-11-19,198.0,203.5,197.6499938964844,202.0,1087280.0,-0.01785717259188524,-1.4893578339069071,40.003662444670454,22.830193622461323,36.81078857597248,16.327774881198252,22.778183643050085,34.09373622507286,34.587825888835425,23.633801753154664,5.850006103515597,-4.39620384595807,-20.81500091552735,-42.669955218572625,1.0399533875179259,-31.742478067049973,-9.887523764004726,26.698526891286747,1.5317549672853097,-27.898219988422753,10.927477151522636,11,13.824996948242188,18.774993896484403,37.150001525878906,37.150001525878906,-8.350006103515597,0,-0.0219697277955333,-1.5490241837280894,201.6000061035156,-1.8923126040241043,200.8999938964844,1.2295125434938583,202.3000030517578,-0.0219697277955333 4197,2018-11-20,196.1499938964844,197.3500061035156,192.3999938964844,195.8000030517578,1782185.0,-0.009343465169270648,2.5999889027604715,-0.08749771118164773,10.844649068736985,33.294874180745296,15.522553477849385,24.32788288484707,35.435604988961785,36.565853610119376,23.785430770400193,5.600006103515597,-7.110726994124747,-21.68250656127927,-45.76172480837508,2.396711685816541,-33.72211568482717,-9.642897437731364,25.302709035426062,23.73417263095278,1.590085280352632,12.0396091235479,11,11.800003051757784,18.0,38.1000061035156,38.1000061035156,-7.949996948242216,1,-0.0010196123092808262,-1.4893578339069071,198.0,-1.5490241837280894,201.6000061035156,-1.8923126040241043,200.8999938964844,-0.0010196123092808262 4198,2018-11-21,196.8000030517578,197.8000030517578,194.3999938964844,197.0,1633063.0,0.0033138372444529995,2.777781545373596,-0.5714347996686112,13.604686359473135,29.541240281857334,12.415777989528038,23.396773837073056,34.280982451893806,36.10802394643579,23.40816039484868,3.400009155273409,-8.729280027693761,-20.092497253417974,-45.94145724252681,5.75646273569086,-33.01697724797239,-7.168017258863557,20.585320615193012,27.84815383174182,9.565860992158058,12.924479994554423,11,10.199996948242188,17.34999084472659,37.29999542236328,37.29999542236328,-12.5,2,-0.0038109755506596787,2.5999889027604715,196.1499938964844,-1.4893578339069071,198.0,-1.5490241837280894,201.6000061035156,-0.0038109755506596787 4199,2018-11-22,192.6999969482422,196.1999969482422,191.8999938964844,196.0,1238208.0,-0.02083336402407132,1.3243278910273968,16.500267032883194,3.1690603713610415,24.874807382270895,13.53384732510392,26.07721629211227,37.82155220663722,40.38789963690908,24.225119264835737,4.900009155273409,-10.103649262929906,-22.4425033569336,-49.89974941214666,5.014742698279463,-36.171126384540145,-8.713880329327054,21.18738055084333,5.8394331309223375,-4.817601323900567,13.728623027606538,11,14.050003051757812,21.199996948242216,41.400001525878906,41.400001525878906,-0.649993896484375,3,-0.014011401094974563,2.777781545373596,196.8000030517578,2.5999889027604715,196.1499938964844,-1.4893578339069071,198.0,-0.014011401094974563 4200,2018-11-23,192.6000061035156,192.8000030517578,189.3000030517578,192.3000030517578,1486161.0,-0.0005188938573437163,9.000043596730245,-0.09090993161293638,3.698685571384516,19.551726068341953,10.646081504504338,24.81915658635441,37.23657771077163,40.708922570087395,25.081467603815838,3.5,-11.27044904479672,-20.872494506835977,-49.58349544281663,7.838506429144672,-35.22799497482629,-6.516994038845667,17.769390019153747,23.239463105421937,14.840830901174552,14.35550046799032,11,12.29999542236331,19.999992370605497,40.59999084472659,41.4999923706055,1.5,4,-0.021287673798473294,1.3243278910273968,192.6999969482422,2.777781545373596,196.8000030517578,2.5999889027604715,196.1499938964844,-0.021287673798473294 4201,2018-11-26,198.0,198.5500030517578,192.6999969482422,193.1000061035156,1454983.0,0.028037350598951072,-1.0526293246527965,16.33314683892133,17.30771788946845,16.34813574041034,2.4639067784399344,17.96154665726675,31.245377757747605,35.50931721634558,26.46016224663298,5.949996948242216,-12.881515109872566,-13.962500762939442,-42.58867434408154,14.663672818202656,-28.27558755351049,0.35058602763160707,8.576905369905262,94.0540210620777,81.65827204583778,14.313086790571054,11,0.75,14.599998474121094,34.64999771118164,36.099998474121094,-1.25,0,-0.04621209038628482,9.000043596730245,192.6000061035156,1.3243278910273968,192.6999969482422,2.777781545373596,196.8000030517578,-0.04621209038628482 4202,2018-11-27,190.6999969482422,198.3500061035156,190.6000061035156,198.3500061035156,1628167.0,-0.036868702281605104,1.0261413660290046,-1.5612283029091236,15.481673369795658,15.195487458916064,7.302428427769655,23.629874472269307,37.94420098012063,42.94374649787676,27.53436941392845,7.75,-14.552976745502406,-19.457503509521473,-48.69052985151163,9.775522832468681,-34.074016680516564,-4.840990338526382,12.767066004396526,15.135069151182432,1.299985219862048,14.616513170995082,11,8.050003051757812,21.900001525878906,41.29999923706055,43.400001525878906,6.600006103515625,1,-0.005506046505301065,-1.0526293246527965,198.0,9.000043596730245,192.6000061035156,1.3243278910273968,192.6999969482422,-0.005506046505301065 4203,2018-11-28,190.75,192.0,189.3999938964844,191.0500030517578,1479063.0,0.0002622079316099146,1.363645191047214,0.03921603826460917,15.57849285249597,14.037118591874485,6.081271932320419,21.288664443555376,37.2006093102965,43.07453322798423,29.505812048942477,2.6000061035155966,-16.773798754123646,-17.260000610351568,-45.50469646788153,10.984695247178394,-31.38234853911655,-3.1376526815865873,10.166992170480142,15.675642683699326,0.684572018790762,14.12234792876498,11,6.700004577636719,21.849998474121094,37.70000076293945,41.650001525878906,6.5,2,-0.013368299091784053,1.0261413660290046,190.6999969482422,-1.0526293246527965,198.0,9.000043596730245,192.6000061035156,-0.013368299091784053 4204,2018-11-29,193.8999938964844,194.1000061035156,191.4499969482422,192.6499938964844,1900010.0,0.016513729470429395,2.2120847821263983,-4.166624281572656,22.209832034236854,13.858332348823769,2.0494250490970387,16.27979399794947,33.19879715031166,40.0791767102975,31.180582493924458,3.3500061035155966,-18.291789539436564,-12.400006103515608,-39.64692939251023,14.846917185479015,-26.023467748012905,1.2234555409816892,4.92594023262572,49.72963075380098,32.762122309020114,13.623461644497308,11,2.500007629394503,18.70000457763669,31.55000686645505,35.5000076293945,3.950012207031193,3,-0.049510011072262605,1.363645191047214,190.75,1.0261413660290046,190.6999969482422,-1.0526293246527965,198.0,-0.049510011072262605 4205,2018-11-30,195.8000030517578,196.8999938964844,193.3999938964844,194.0,1576810.0,0.009798912919449343,-1.333321465446692,1.44000244140625,26.158968169785325,14.228196187415323,-0.8491307812691389,12.1019352882183,30.25805783000507,38.29532847639706,32.936039297978894,3.5,-17.87702566518044,-8.659996795654308,-33.27160312933927,15.951609538030652,-20.96579996249679,3.645806371188172,1.3112634834288883,69.9453852631929,49.32047938675866,12.305803166842486,11,-1.875,16.79999542236328,29.64999771118164,33.599998474121094,-1.650009155273409,4,-0.01915219581998029,2.2120847821263983,193.8999938964844,1.363645191047214,190.75,1.0261413660290046,190.6999969482422,-0.01915219581998029 4206,2018-12-03,198.8500061035156,206.1999969482422,198.4499969482422,202.8999938964844,1604019.0,0.01557713485301404,-2.195872266792512,-2.2499894036367034,35.26629176434379,16.941712042482745,-4.208443348709494,7.254048607370095,26.31993147275952,35.10736315661333,33.74303497245465,10.399993896484375,-17.316329476184023,-4.232494354248075,-26.66077368193669,18.19578497344054,-15.446634018092396,6.981645309596246,-9.550003051757784,56.25006244294961,32.27827924977335,11.214139663844309,12,-1.1000061035155966,13.749992370605497,26.599994659423857,30.54999542236331,-3.550003051757784,0,-0.02388735154238464,-1.333321465446692,195.8000030517578,2.2120847821263983,193.8999938964844,1.363645191047214,190.75,-0.02388735154238464 4207,2018-12-04,198.4499969482422,200.3000030517578,196.6000061035156,197.75,1514773.0,-0.002011612486776504,-1.466677178330347,-0.17283927360409673,44.27934648050821,20.350007611486642,-3.85305896729011,5.988167407845594,25.818529477280293,35.2155920457694,34.395004639162636,3.699996948242216,-16.732845402306623,-3.3800033569335994,-23.706767192707275,16.946760478840076,-13.543385274820452,6.783378560953253,-8.811994018554685,53.86905599883735,26.24909421113734,10.16338191788684,12,-0.6999969482421875,14.150001525878906,27.000003814697266,30.95000457763672,-4.0,1,-0.008566374272535593,-2.195872266792512,198.8500061035156,-1.333321465446692,195.8000030517578,2.2120847821263983,193.8999938964844,-0.008566374272535593 4208,2018-12-05,195.4499969482422,199.4499969482422,194.6999969482422,195.8500061035156,1114902.0,-0.015117158206772063,-3.999975907291257,-0.5714441416893327,42.26951791379502,24.69450289397931,-1.1898180133921983,7.369469252940206,27.82176352338061,37.8922277597365,34.93761256809762,4.75,-15.812999039661037,-5.1125030517578125,-23.530484004731477,13.305477901215852,-14.321493528244645,4.09648742472902,-5.480754138183585,27.11864406779661,-2.713088650984229,9.208990476486829,12,2.3000030517578125,17.150001525878906,29.57500457763672,33.95000457763672,1.5,2,0.009465367778979994,-1.466677178330347,198.4499969482422,-2.195872266792512,198.8500061035156,-1.333321465446692,195.8000030517578,0.009465367778979994 4209,2018-12-06,188.6499938964844,193.8000030517578,188.5500030517578,193.8000030517578,1726400.0,-0.03479152293647014,1.0388313269789726,12.87472820904147,34.340990643252425,28.099203457520186,5.559966380687143,12.266276283740325,33.50609037944929,44.340412317743784,35.67803097694039,6.899993896484375,-14.351469865890579,-10.305005645751919,-26.797266821585993,6.187255530082155,-18.551136233668956,-2.0588750578348822,17.550003051757784,0.5665205626303795,-30.184672865569674,8.246130587917033,12,8.725006103515597,22.77500915527341,37.27500534057614,40.7500076293945,12.75,3,0.045587099823785726,-3.999975907291257,195.4499969482422,-1.466677178330347,198.4499969482422,-2.195872266792512,198.8500061035156,0.045587099823785726 4210,2018-12-07,191.25,194.3999938964844,189.1000061035156,189.1000061035156,1026721.0,0.013782169030666758,-3.930235198932514,-0.4174738008539059,41.635695323667534,30.802312061320087,3.0713037017734166,7.901584870278782,29.939464208099764,41.39694151727889,36.16770894814615,5.75,-13.236022777534004,-6.3274993896484375,-20.24127479792614,7.586276018629263,-13.284387093787274,0.6293883144903987,14.596997070312511,15.297438424497065,-18.358758250911272,6.956887704138848,12,6.125,20.175003051757812,34.67499923706055,38.150001525878906,6.8000030517578125,4,0.0345098358353757,1.0388313269789726,188.6499938964844,-3.999975907291257,195.4499969482422,-1.466677178330347,198.4499969482422,0.0345098358353757 4211,2018-12-10,190.3500061035156,192.8500061035156,188.6999969482422,190.0,1386356.0,-0.004705850439134185,-1.8135538865785088,0.16279399866572394,42.63961396062143,33.81986101585628,3.097793935013982,7.031673207993748,29.79731752442879,41.949540568116106,36.81059147247733,4.150009155273409,-11.253698213418119,-5.874993896484398,-16.559835326034687,4.809847533065891,-11.217414611259557,-0.532573181709239,15.15105108642581,15.319174908576885,-18.782762006067586,5.342420714775152,12,7.024993896484403,19.274993896484403,35.57499313354495,39.04999542236331,5.799987792968807,0,0.019963160867472185,-3.930235198932514,191.25,1.0388313269789726,188.6499938964844,-3.999975907291257,195.4499969482422,0.019963160867472185 4212,2018-12-11,195.0,197.25,192.3999938964844,192.4499969482422,1203865.0,0.024428651155155023,-2.660369318999775,7.285595954312214,47.926264202712616,37.414057832547016,-0.9812930318821032,1.1572440247326483,24.169967623026366,36.95810053151041,36.64791085653939,6.899993896484403,-9.447391617125078,-0.4099998474121094,-8.400100641119678,7.58010094629546,-4.40505024426588,3.585050549441661,10.162036107177727,59.17431706381537,23.27828242171251,3.995050396853784,12,2.375,12.875,30.924999237060547,34.400001525878906,0.25,1,0.0015384771885016413,-1.8135538865785088,190.3500061035156,-3.930235198932514,191.25,1.0388313269789726,188.6499938964844,0.0015384771885016413 4213,2018-12-12,198.8000030517578,199.1999969482422,194.3500061035156,195.75,1238408.0,0.019487195137219526,1.5194817548045632,1.196078196712483,57.076572203800744,41.288140073609675,-3.932904852635204,-3.0761293890902266,19.236081415291324,32.84326531770631,35.667969972809956,4.849990844726591,-8.413184848792127,3.5650032043457145,-3.927527860714065,11.057534269405494,-0.1812623281841752,7.311268736875604,6.029792394311528,96.24418661294806,54.21032907589668,3.7462655325298893,12,-1.4250030517578125,8.474998474121094,29.42499542236328,30.599998474121094,-2.400009155273409,2,-0.021881318092249247,-2.660369318999775,195.0,-1.8135538865785088,190.3500061035156,-3.930235198932514,191.25,-0.021881318092249247 4214,2018-12-13,197.1999969482422,199.3500061035156,196.0,198.5500030517578,990185.0,-0.008048320316670576,1.2711811805598905,-0.4426245090927283,55.15693793883968,44.51013671461571,-2.0289293928428265,-1.8630499423422862,19.695695847710255,34.04728051885323,34.44792660886062,3.3500061035155966,-6.520312444789823,2.149996948242176,-4.92464509996293,9.224638996447283,-1.3873240758603913,5.687317972344744,7.304202649940919,79.81213796225875,33.93854060918558,3.5373210241025546,12,0.1750030517578125,8.825004577636719,31.025001525878906,32.20000457763672,3.0,3,-0.0012677484983207865,1.5194817548045632,198.8000030517578,-2.660369318999775,195.0,-1.8135538865785088,190.3500061035156,-0.0012677484983207865 4215,2018-12-14,194.5500030517578,196.0,192.3500061035156,194.8999938964844,876520.0,-0.013438103131309442,1.8627368849369228,0.2592513054682942,45.878141950783224,45.689231179775646,0.4750632022141872,0.24421562089355575,21.154216003594343,36.2978208986093,33.31698465015739,4.849990844726591,-4.592767008097439,-0.1474967956542912,-6.515218859878985,6.2202252685704025,-3.331357827766624,3.0363642364580414,9.63511261549678,54.92958755456997,14.524638663798825,3.183861032112344,12,-0.125,10.525001525878906,34.14999771118164,34.849998474121094,4.349990844726591,4,0.03520941011193002,1.2711811805598905,197.1999969482422,1.5194817548045632,198.8000030517578,-2.660369318999775,195.0,0.03520941011193002 4216,2018-12-17,193.6499938964844,194.8000030517578,192.1999969482422,193.6000061035156,1075531.0,-0.004626107124932721,1.2127654048438412,-0.14282600165686268,54.16078231686352,46.78716849492624,0.6256764319759327,0.8449444968703688,21.104973943989393,36.77791049780899,32.026874967589286,2.600006103515625,-3.1586113239191036,-0.8300056457519247,-7.017379617565609,5.35736832606176,-3.9236926316587812,2.263681340154932,10.222419518460242,20.279651630554724,-22.35836895534038,3.0936869859068437,12,0.3500061035155966,11.425010681152315,34.37500381469724,35.7500076293945,8.650009155273409,0,0.02272145258948699,1.8627368849369228,194.5500030517578,1.2711811805598905,197.1999969482422,1.5194817548045632,198.8000030517578,0.02272145258948699 4217,2018-12-18,195.9499969482422,198.4499969482422,192.4499969482422,193.6000061035156,838997.0,0.01187711399044633,-1.580640080329983,47.011294261241375,56.8965426523318,48.41239346587478,-2.309068371956158,-1.550294467060013,17.782279607300097,34.097436918005826,30.094799997046323,6.0,-1.9624724801102218,1.479997253417963,-4.6966496901334835,7.65664419696941,-1.608326218357746,4.568320725193672,7.615968259438716,52.4474852907598,6.134573058446094,3.0883234717757215,12,-1.9999923706054688,8.575004577636719,31.049999237060547,33.45000457763672,8.850006103515625,1,0.001020652979622394,1.2127654048438412,193.6499938964844,1.8627368849369228,194.5500030517578,1.2711811805598905,197.1999969482422,0.001020652979622394 4218,2018-12-19,196.0500030517578,197.5,194.9499969482422,195.6499938964844,1185683.0,0.0005103654252265333,-1.8333319204848897,0.17021732496151407,53.10246276133121,50.49700147899463,-2.587071247789112,-1.8017460884253467,16.88466652484925,33.58014809533921,28.142002012593046,2.5500030517578125,-1.540693535110762,1.6175033569335824,-4.508480395208977,7.743487109076142,-1.4454885191377116,4.680495233004876,7.21564291280464,53.84617026225899,7.636405423455443,3.0629918760712855,12,-2.0250015258789062,2.3249969482421875,28.39999771118164,33.349998474121094,8.75,2,-0.004080607188496788,-1.580640080329983,195.9499969482422,1.2127654048438412,193.6499938964844,1.8627368849369228,194.5500030517578,-0.004080607188496788 4219,2018-12-20,190.0,193.3999938964844,188.8500061035156,192.6999969482422,1043625.0,-0.03085948970967678,1.2195111966266805,-6.749837879077344,42.52577572981583,50.595899301900005,4.106400675371901,4.253697894104789,22.292100513796186,39.197402341846896,26.184984651694197,7.199996948242216,-1.7962013672711805,-4.297499847412098,-10.697129014733889,2.102129319909693,-7.497314431072994,-1.0976852637512025,12.97133310630636,11.97911451255301,-29.938247015050116,3.1998145836608964,12,4.025001525878906,8.375,29.624996185302734,35.599998474121094,18.0,3,0.03368417840254945,-1.8333319204848897,196.0500030517578,-1.580640080329983,195.9499969482422,1.2127654048438412,193.6499938964844,0.03368417840254945 4220,2018-12-21,188.5,190.6000061035156,187.1000061035156,190.0,1375631.0,-0.007894736842105288,1.592580871216457,0.5555561834899716,36.107385739413694,49.870096166210246,5.7834855699827585,5.724273011250318,23.23168566168124,40.232377228692314,24.021279643438433,3.5,-1.8021261277613405,-5.5924995422363395,-12.466194189514539,1.28119510504186,-9.029346865875453,-2.1556522185972256,14.182906505215385,12.334757936257416,-26.622479237456957,3.436847323639101,12,4.725006103515597,8.150001525878906,27.549999237060547,35.80000305175781,20.0,4,0.06206894932754481,1.2195111966266805,190.0,-1.8333319204848897,196.0500030517578,-1.580640080329983,195.9499969482422,0.06206894932754481 4221,2018-12-27,188.8500061035156,192.1999969482422,186.9499969482422,189.0,1106030.0,0.0018567963051225878,-1.6582196331721186,0.09999593098960229,37.096796025826634,48.66682192433403,5.809231045165745,4.905112538868622,22.346015188411656,39.44819136341795,22.714570284692527,5.25,-0.808000141327625,-4.784993743896507,-11.780564210178653,2.210576722385639,-8.282778977037566,-1.2872085107554483,13.209584385631786,16.521818741507904,-19.700308472670184,3.497785233141073,12,4.29999542236331,7.724990844726591,26.32499313354495,35.449996948242216,6.5,3,0.05321677240222078,1.592580871216457,188.5,1.2195111966266805,190.0,-1.8333319204848897,196.0500030517578,0.05321677240222078 4222,2018-12-28,189.6499938964844,192.3000030517578,189.1000061035156,190.3999938964844,935600.0,0.004236101493850564,-2.459501814582464,5.000203458798645,41.71428496691681,46.95990112023582,4.660654188335798,4.239804820708827,20.766830306583955,38.18233352254023,21.165610511711407,3.449996948242216,-0.32863218989098186,-3.932505798339804,-11.03575093214306,3.170739335463452,-7.484128365241418,-0.38088323143819025,11.503020980208674,25.592380731988033,-11.294603521857145,3.5516225669016253,12,3.500007629394503,6.925003051757784,24.650001525878878,34.07500457763669,6.350006103515597,4,0.06670186956176805,-1.6582196331721186,188.8500061035156,1.592580871216457,188.5,1.2195111966266805,190.0,0.06670186956176805 4223,2019-01-02,188.1999969482422,189.4499969482422,184.4499969482422,188.5,931863.0,-0.007645647218073037,3.5454608507480283,0.4000040690104167,49.24115209225461,46.30259158172637,4.9717479627938985,5.785597310460787,21.333792390687222,39.13892857658382,19.637835884816052,5.199996948242216,0.1530067321194224,-5.255002593994135,-12.657556773597946,2.1475515856096763,-8.956279683796026,-1.5537255041922435,12.10083685274384,41.89945562759663,0.4009025265082471,3.701277089801903,1,3.25,7.125,22.849998474121094,32.900001525878906,1.25,2,0.08820407211845427,-2.459501814582464,189.6499938964844,-1.6582196331721186,188.8500061035156,1.592580871216457,188.5,0.08820407211845427 4224,2019-01-03,184.3000030517578,189.3000030517578,184.1000061035156,187.3000030517578,739599.0,-0.020722603399175088,-2.05882722531883,9.999898275774376,38.77221707022349,45.51304437277528,7.654383303210551,9.412069679146668,24.277555412497804,42.501866042416935,18.434559224048478,5.199996948242216,-0.05985090939586257,-8.674996948242182,-17.126686774527883,-0.22330712195648061,-12.900841861385032,-4.449152035099331,14.732763801008701,2.4389880813929823,-40.62341061323213,4.225844913142846,1,6.974998474121094,10.849998474121094,26.274993896484375,36.79999542236328,7.4499969482421875,3,0.11123168562424213,3.5454608507480283,188.1999969482422,-2.459501814582464,189.6499938964844,-1.6582196331721186,188.8500061035156,0.11123168562424213 4225,2019-01-04,192.0500030517578,192.9499969482422,184.6000061035156,184.6000061035156,969644.0,0.04205100310184773,-1.2416091986981797,-2.483332316080739,52.24867303041549,45.300587785392175,-0.544829929000116,1.4405838680527268,15.84798779593433,34.28635747817731,17.429524330183696,8.649993896484375,-0.9179584597612234,-0.7374969482421818,-9.091120699967291,7.616126803482928,-4.914308824104751,3.439314927620387,5.48948772608361,89.83056692063528,41.47185906724424,4.176811875862562,1,-0.7750015258789062,3.0999984741210938,18.274993896484375,28.79999542236328,2.099990844726591,4,0.08305127151673952,-2.05882722531883,184.3000030517578,3.5454608507480283,188.1999969482422,-2.459501814582464,189.6499938964844,0.08305127151673952 4226,2019-01-07,194.1000061035156,196.0,191.8999938964844,193.1000061035156,937679.0,0.010674319287593548,-1.4117509783506905,0.13422824290363558,48.72160002219456,44.392260826488034,-2.820937437171864,-1.0366740413020636,13.108884180630895,31.794007743755486,17.647627019987826,4.100006103515597,-1.5810157069690547,1.5500061035155852,-6.334822212836912,9.434834419868082,-2.3924080546606774,5.492420261691848,2.095536206893229,84.03365654628011,35.51284031248143,3.9424141581762546,1,-3.300003051757784,1.0499954223633097,14.649993896484403,25.449996948242216,-0.4000091552734091,0,0.07418852881851401,-1.2416091986981797,192.0500030517578,-2.05882722531883,184.3000030517578,3.5454608507480283,188.1999969482422,0.07418852881851401 4227,2019-01-08,196.75,201.6999969482422,192.9499969482422,194.1499938964844,1441494.0,0.013652724436655328,-2.5,2.6000061035155966,46.989716787041544,43.71306682934473,-5.97371709144366,-4.027025242722118,10.060397449705164,28.714182771276654,17.39509295153555,8.75,-1.5144637110144572,4.284999847412109,-3.3651875603606527,11.935187255184871,0.45990614352572834,8.11009355129849,-12.649993896484403,71.87500270930349,28.17676527008672,3.82509370388638,1,-3.8499984741210938,-1.5999984741210938,8.924999237060547,22.800003051757812,1.25,1,-0.007115597949094776,-1.4117509783506905,194.1000061035156,-1.2416091986981797,192.0500030517578,-2.05882722531883,184.3000030517578,-0.007115597949094776 4228,2019-01-09,197.3000030517578,200.8999938964844,196.3999938964844,196.75,1001494.0,0.0027954411779305133,-6.199912110448198,0.21153913870206928,50.1515243992661,44.560372237061436,-7.07139343563918,-4.670798397439256,9.116524073855203,27.868903918601404,16.923265975144915,4.5,-1.770698360562335,4.742502593994146,-3.1019244061455993,12.586929594133892,0.8202890939242593,8.664716094064033,-12.847997131347682,75.0000216744276,34.388199146531605,3.9222135000698763,1,-4.400001525878906,-2.1500015258789062,8.374996185302734,22.25,1.899993896484375,2,-0.006588966201976132,-2.5,196.75,-1.4117509783506905,194.1000061035156,-1.2416091986981797,192.0500030517578,-0.006588966201976132 4229,2019-01-10,197.25,197.25,193.3500061035156,195.8500061035156,858731.0,-0.00025343664969279533,4.571444141689414,2.5454293244555934,54.44078311695809,46.59741639012192,-6.57640594662945,-4.1565796551797405,8.373876458685913,27.56126430434034,15.932400758758636,3.949996948242216,-2.3653379152711977,4.262499237060553,-3.622788265503033,12.147786739624138,0.3198554857787599,8.205142988342345,-12.453034259033217,73.97661210085089,33.72281080194257,3.9426437512817887,1,-4.349998474121094,-2.0999984741210938,7.775001525878906,22.300003051757812,1.6499938964844034,3,-0.039543741707263935,-6.199912110448198,197.3000030517578,-2.5,196.75,-1.4117509783506905,194.1000061035156,-0.039543741707263935 4230,2019-01-11,197.8500061035156,199.9499969482422,197.3999938964844,198.3999938964844,1112615.0,0.003041856038101809,-2.517215978448556,-0.39285013623981463,56.9767630487966,48.80630161489637,-6.381744329948731,-4.4657382824871945,7.026653439417572,26.587506533322426,14.845063210582865,2.6999969482421875,-2.802518464842194,4.532505035400362,-3.5953081682460777,12.660318239046802,0.46859843357714226,8.596411637223582,-12.714979738403315,60.71439136913295,17.193159659013723,4.063906601823217,1,-4.95000457763669,-2.7000045776366903,6.649993896484403,21.699996948242216,3.449996948242216,4,-0.03083146785612967,4.571444141689414,197.25,-6.199912110448198,197.3000030517578,-2.5,196.75,-0.03083146785612967 4231,2019-01-14,194.1499938964844,196.9499969482422,193.8999938964844,196.3500061035156,1012374.0,-0.018701097259988697,-1.2592513054682997,4.000110975473904,47.142853682815996,49.40947591666294,-2.068378855433423,-0.491651007304597,9.850124943418706,29.859716365194316,13.829273319736346,3.950012207031193,-2.3853774756258304,0.6424934387207202,-7.370081192924914,8.655068070366355,-3.363793877102097,4.648780754543537,-8.683668119709523,13.714250837053896,-27.493216606993457,4.006287315822817,1,-1.2499923706054972,1.0000076293945028,9.11250686645505,25.40000915527341,7.350006103515597,0,0.0,-2.517215978448556,197.8500061035156,4.571444141689414,197.25,-6.199912110448198,197.3000030517578,0.0 4232,2019-01-15,195.3000030517578,197.6999969482422,194.0500030517578,195.8000030517578,788220.0,0.005923302556921861,-1.4333292643229167,0.22727146622278296,48.84792691536369,49.36578423034173,-2.6067815983293485,-1.705472774589282,7.863998814276243,28.301812665101863,13.425031055476996,3.649993896484375,-1.497626751356563,1.7775024414062557,-6.2479496187370955,9.802954501549607,-2.2352235886654057,5.790228471477917,-9.509003851553587,25.827815907970336,-13.211664187819618,4.01272603007167,1,-2.4000015258789062,-2.4000015258789062,9.874996185302734,24.25,10.599990844726591,1,-0.008192555445539873,-1.2592513054682997,194.1499938964844,-2.517215978448556,197.8500061035156,4.571444141689414,197.25,-0.008192555445539873 4233,2019-01-16,194.4499969482422,195.3999938964844,190.5,194.0,1187169.0,-0.004352309729817816,3.1702238180884765,-0.899993896484375,58.135271430492246,51.517234714816034,-0.8682889973331669,-1.2628127609793296,7.628330419170936,28.723663498414737,13.477941445470886,4.899993896484403,-0.6383525083251129,1.1449966430664062,-6.505246193651743,8.795239479784556,-2.6801247752926827,4.970118061425495,-8.340817793077207,41.79892300364112,-0.6361023773410466,3.8251214183590774,1,-1.2999954223632812,-1.5499954223632812,10.72500228881836,25.100006103515625,11.650009155273409,2,0.018256637220224414,-1.4333292643229167,195.3000030517578,-1.2592513054682997,194.1499938964844,-2.517215978448556,197.8500061035156,0.018256637220224414 4234,2019-01-17,196.9499969482422,197.1999969482422,194.25,195.0,1138212.0,0.012856775722477565,1.4081637737212185,4.3333559391000644,64.9029816243413,52.92326900303,-1.547967430769745,-3.9869135796782302,4.229853945683146,25.800908696040466,13.44894676621202,2.9499969482421875,0.047364215859801106,3.657496643066395,-3.9667223867174926,11.281715672850282,-0.15461287182554884,7.469606157958339,-10.529001437215669,68.25395800198606,21.102180880740306,3.812109514891946,1,-0.8499984741210938,-4.049995422363281,8.22500228881836,22.600006103515625,11.449996948242216,3,0.011424219522030654,3.1702238180884765,194.4499969482422,-1.4333292643229167,195.3000030517578,-1.2592513054682997,194.1499938964844,0.011424219522030654 4235,2019-01-18,201.3999938964844,201.6000061035156,197.3999938964844,198.0,1532377.0,0.02259455200403826,1.2105220889984691,1.7435893423060516,69.33741613546987,55.21391523783837,-5.064809259139082,-8.324199900635193,-1.2305054062021838,20.967305531388575,12.809385420703304,4.650009155273409,0.6886282142558002,7.7649940490723,-0.669464353206024,16.199452451350624,3.547764847933138,11.982223250211462,-14.673418356713569,98.19808921575417,45.22320878746895,4.2172292011391574,1,-5.29999542236331,-8.499992370605497,3.000007629394503,17.77500915527341,3.800003051757784,4,-0.012413108618488544,1.4081637737212185,196.9499969482422,3.1702238180884765,194.4499969482422,-1.4333292643229167,195.3000030517578,-0.012413108618488544 4236,2019-01-21,198.0500030517578,201.8999938964844,197.3000030517578,200.8000030517578,1233405.0,-0.016633520090613363,-1.1647015739889839,-0.8088249813752614,62.00000784737379,56.88172535565307,-1.2243400258392967,-4.877754884563643,1.2492398688779076,23.886364957212493,12.133503673172097,4.599990844726591,2.0527915279191973,4.19500274658202,-4.46755364051694,12.85755913368098,-0.13627544696745986,8.5262809401315,-11.023959083817545,66.2281324035281,9.385153712781282,4.331278193549486,1,-1.850006103515625,-5.0500030517578125,6.349998474121094,21.125,6.4499969482421875,0,0.0164099972225229,1.2105220889984691,201.3999938964844,1.4081637737212185,196.9499969482422,3.1702238180884765,194.4499969482422,0.0164099972225229 4237,2019-01-22,196.1499938964844,199.6999969482422,194.1000061035156,196.8999938964844,892849.0,-0.00959358306486302,-1.3092861996928926,0.2727272727272727,61.212963030716054,58.110774092480845,0.6499577197329529,-3.1220640688008814,2.3324723780818033,25.28732769264738,12.093329873068543,5.599990844726591,2.343689629339508,2.284993743896507,-6.388200649953177,10.958188137746191,-2.051603453028349,6.621590940821363,-8.528991931402373,49.56137650412937,-8.792977386653021,4.336597196924843,1,0.05000305175778408,-3.1499938964844034,7.350006103515597,23.02500915527341,5.850006103515597,1,0.027275076573996637,-1.1647015739889839,198.0500030517578,1.2105220889984691,201.3999938964844,1.4081637737212185,196.9499969482422,0.027275076573996637 4238,2019-01-23,195.25,198.6999969482422,193.75,194.8500061035156,970093.0,-0.004588294287479644,-2.807681021632217,-0.5333251953125379,66.87209195704975,59.49203063026881,1.3729592655317049,-2.4085658315530907,2.4754337442897736,25.633267265720946,12.070054803829011,4.9499969482421875,2.6535200404920545,1.4250000000000114,-7.213072596701551,10.063072596701574,-2.8940362983507555,5.744036298350778,-7.057838357661865,18.404921758862212,-45.07990508571366,4.31903629835078,1,0.9499969482421875,-2.25,7.375,23.925003051757812,6.75,2,0.05454542328545142,-1.3092861996928926,196.1499938964844,-1.1647015739889839,198.0500030517578,1.2105220889984691,201.3999938964844,0.05454542328545142 4239,2019-01-24,196.3999938964844,199.8000030517578,195.1999969482422,195.25,961938.0,0.005889853503121101,-6.360009765625,2.875028610665923,58.41390183736926,59.65171271788799,0.10025499030473384,-3.219573443005771,0.5661619762427108,23.915910998917212,11.199315794490794,4.600006103515625,2.8809520274907072,2.254994201660196,-6.2597532384999965,10.769741641820389,-2.0023795184199003,6.512367921740292,-7.6595189639804175,32.51528688417189,-26.495325848359954,4.257373720080097,1,-0.19999694824221592,-3.3999938964844034,5.92500686645505,22.77500915527341,5.900009155273409,3,0.049389065725448766,-2.807681021632217,195.25,-1.3092861996928926,196.1499938964844,-1.1647015739889839,198.0500030517578,0.049389065725448766 4240,2019-01-25,200.1999969482422,203.1000061035156,196.8500061035156,197.1999969482422,1466797.0,0.01934828497887131,-2.378395097368,2.6087094976513963,61.05069949883769,61.19702891966817,-3.7228427519072227,-6.427648284243276,-3.9001414023258576,19.60320349384301,10.12879622802113,6.700012207031193,3.0349669955525655,5.469997406005859,-3.0193998525072914,13.95939466451901,1.2252987767492698,9.714696035262449,-10.933141257178988,68.98387954866674,12.595775125733944,4.244698629256579,1,-3.399993896484375,-6.599990844726591,1.5000038146972656,18.975006103515625,4.400009155273409,4,0.040959026339856264,-6.360009765625,196.3999938964844,-2.807681021632217,195.25,-1.3092861996928926,196.1499938964844,0.040959026339856264 4241,2019-01-28,198.8999938964844,200.6999969482422,198.0500030517578,200.3000030517578,936355.0,-0.006493521836036131,1.40908870223819,-0.4666697184244697,54.09522170849417,61.78006167446046,-1.875414316030941,-4.570450159282956,-3.2501491110871825,20.42404243856393,9.288077482207258,2.649993896484375,3.0061144366075894,3.6674949645996264,-4.541566523577131,11.876556452776384,-0.4370357794887525,7.772025708688005,-8.803149180674069,55.080112670172575,0.6241047216917579,4.104530744088379,1,-2.099990844726591,-5.299987792968807,0.8500099182128622,20.27500915527341,3.800003051757784,0,0.03167422445993928,-2.378395097368,200.1999969482422,-6.360009765625,196.3999938964844,-2.807681021632217,195.25,0.03167422445993928 4242,2019-01-29,202.3000030517578,203.0,197.8500061035156,199.4499969482422,902087.0,0.017094063648100954,1.4235265395220722,-2.0357053329119443,58.59105448062506,61.830704235586325,-4.669052273137083,-7.351052762280517,-7.077411413665345,16.574145831366764,8.553927357362026,5.149993896484403,2.9230530895246716,6.435003662109381,-1.911194910161015,14.781202234379776,2.261904375974183,10.608102948244579,-11.42296865268517,91.44382321358076,37.95121756741668,4.173099286135204,1,-3.875,-8.699996948242216,-2.762500762939453,16.875,-3.3000030517578125,1,0.010874922961218836,1.40908870223819,198.8999938964844,-2.378395097368,200.1999969482422,-6.360009765625,196.3999938964844,0.010874922961218836 4243,2019-01-30,204.8000030517578,205.3000030517578,200.5,203.0,1145989.0,0.01235788414378014,2.4285698715538335,0.6315786655815996,61.96512681225136,61.504275923131885,-6.198329059981518,-9.005366955077875,-9.694282087007565,13.639018604559652,7.3365494708457355,4.8000030517578125,3.582950281696327,8.105003356933594,-0.33281144212446634,16.542818155991654,3.8860959574045637,12.323910756462624,-13.189590350418598,95.04950794211938,42.324283366293216,4.218907399529036,1,-5.275001525878906,-10.099998474121094,-5.5625,12.574996948242188,-9.199996948242216,2,-0.013671889697434159,1.4235265395220722,202.3000030517578,1.40908870223819,198.8999938964844,-2.378395097368,200.1999969482422,-0.013671889697434159 4244,2019-01-31,204.8000030517578,209.3999938964844,203.3999938964844,206.0,2449725.0,0.0,-1.9999885559519013,-0.6666638409697792,61.22777185887391,60.60320433684345,-5.55150380585755,-7.790221375992473,-9.768428995775025,13.23779493968351,6.22090900122895,6.0,4.153611295804069,7.080003356933588,0.13318203303217047,14.026824680835006,3.6065926949828793,10.553414018884297,-12.094423122385109,63.34665084452307,11.15149612805827,3.4734106619507057,1,-3.225006103515625,-8.050003051757812,-8.60000228881836,11.474998474121094,-12.199996948242216,3,-0.013671889697434159,2.4285698715538335,204.8000030517578,1.4235265395220722,202.3000030517578,1.40908870223819,198.8999938964844,-0.013671889697434159 4245,2019-02-01,208.0,208.8000030517578,205.1000061035156,205.8999938964844,1306432.0,0.015624984866008385,-1.0000082480348904,-1.7500095367673936,72.742201233531,61.796781379749795,-8.623710083330593,-10.260054927326223,-13.029484295600298,9.721364451382186,5.748065041201711,4.0,4.607536551525072,9.482500457763678,1.6683907483767086,17.296610167150646,5.575445603070193,13.389555312457162,-13.624978673916132,87.87882791238388,29.543116447997143,3.907054854693487,2,-6.4250030517578125,-11.25,-11.799999237060547,6.974998474121094,-13.75,4,-0.027403831481933594,-1.9999885559519013,204.8000030517578,2.4285698715538335,204.8000030517578,1.4235265395220722,202.3000030517578,-0.027403831481933594 4246,2019-02-04,208.5,210.1000061035156,206.8000030517578,208.3999938964844,1116141.0,0.0024038461538462563,-1.0000092477851383,0.04762181564528669,72.14764361821695,63.011745889472124,-8.365178981773681,-10.146126664814005,-13.469934781718337,8.918996227529021,5.859299676296188,3.300003051757784,4.695898307062066,9.262500762939453,0.5591493091206701,17.965852216758236,4.910825036030076,13.61417648984883,-12.62248141687607,86.93872568558697,23.479286773292287,4.351675726909391,2,-6.5749969482421875,-11.399993896484403,-13.562496185302734,3.0,-13.350006103515597,0,-0.01870500669776687,-1.0000082480348904,208.0,-1.9999885559519013,204.8000030517578,2.4285698715538335,204.8000030517578,-0.01870500669776687 4247,2019-02-05,195.3500061035156,200.1000061035156,192.75,197.0,5119069.0,-0.0630695150910523,-1.145985271383439,-16.4989319499592,51.06889471614473,61.25583508492712,5.206971583091274,3.0499795039842468,-0.3523273165590126,21.6615383334628,6.332124635943151,15.75,3.8757035613695052,-3.8174934387207315,-12.62695608168832,4.991969204246857,-8.222224760204512,0.5872378827630484,14.75,14.985620685106058,-49.09814154605989,4.404731321483793,2,6.074996948242216,1.75,-0.4875068664550497,16.074989318847685,0.8999938964844034,1,0.037624728001451224,-1.0000092477851383,208.5,-1.0000082480348904,208.0,-1.9999885559519013,204.8000030517578,0.037624728001451224 4248,2019-02-06,196.0,197.3500061035156,192.4499969482422,193.3000030517578,2664845.0,0.003327329798699763,-1.227272254377343,-1.6363678399023152,48.819879120016765,60.18983256077684,5.223902394728697,2.421764103022525,-1.0487773404194627,20.606929179191013,6.845156943647456,4.900009155273409,3.547536223080897,-3.102499389648443,-11.988828477056387,5.783829697759501,-7.545663933352415,1.3406651540555288,14.100006103515597,20.11332130497595,-41.648356201080006,4.443164543703976,2,5.275001525878906,1.1000061035155966,-1.1375007629394531,15.424995422363281,2.75,2,0.015306122448979664,-1.145985271383439,195.3500061035156,-1.0000092477851383,208.5,-1.0000082480348904,208.0,0.015306122448979664 4249,2019-02-07,189.4499969482422,195.1499938964844,189.3000030517578,194.5,2283086.0,-0.03341838291713173,-1.1869162077138409,-1.8703736146981864,35.89138189892877,57.39435282745364,11.939989861858578,8.809095613322711,5.5098758247934825,26.71171785962912,7.178323745136547,6.6999969482421875,3.2214128474523704,-9.262502288818354,-19.122464486871934,0.5974599092352264,-14.19248338784513,-4.332521189791578,19.94400878906248,0.721124396525986,-54.1004612193639,4.929981099026785,2,10.250007629394531,7.650009155273409,3.9375,20.724998474121094,11.650009155273409,3,0.03246243998068565,-1.227272254377343,196.0,-1.145985271383439,195.3500061035156,-1.0000092477851383,208.5,0.03246243998068565 4250,2019-02-08,191.75,191.75,188.1999969482422,189.1000061035156,1901255.0,0.01214042274377114,1.679253757125583,-0.5247509495191275,42.372878224896795,56.09187021816503,9.29250922632528,6.3544602135449395,3.248650966465391,23.919469917335107,7.97594167479969,3.5500030517578125,2.8260679136955673,-6.65749893188476,-16.99558952822312,3.680591664453601,-11.82654423005394,-1.4884536337155794,16.43836557617186,16.210052820471034,-35.6332814544929,5.169045298169175,2,7.400001525878906,5.600006103515597,1.4625015258789062,18.25,7.350006103515597,4,0.004432887110902728,-1.1869162077138409,189.4499969482422,-1.227272254377343,196.0,-1.145985271383439,195.3500061035156,0.004432887110902728 4251,2019-02-11,194.1499938964844,195.1999969482422,191.6999969482422,192.3000030517578,1287391.0,0.012516265431470108,-1.2950796708107162,0.6981113606264787,47.60765480374563,54.871492476289546,6.870362063301911,4.168170590621941,0.7420383473476306,21.05854376478564,8.116712694681864,3.5,2.816049838667851,-4.2575050354003565,-14.595595631738718,6.080585560938005,-9.426550333569537,0.911540262768824,12.439302189453088,49.9999358874906,-2.0439778833099,5.169045298169175,2,5.000007629394503,5.000007629394503,-0.9374923706054972,15.850006103515597,9.950012207031193,0,0.000515097124179853,1.679253757125583,191.75,-1.1869162077138409,189.4499969482422,-1.227272254377343,196.0,0.000515097124179853 4252,2019-02-12,193.6999969482422,194.75,192.5500030517578,194.3500061035156,1509127.0,-0.0023177798732362254,2.0344849358603345,-0.3513580389472001,48.12575163852124,53.33378412365286,6.6740007383139925,4.7349145991645685,1.3133262444115985,21.08342352418333,8.388559569522936,2.1999969482421875,2.392671868504152,-4.6275016784667855,-15.090847222748096,5.835843865814525,-9.85917445060744,0.6041710936738696,11.418155206679671,60.10922947361418,3.6528136269566502,5.231672772140656,2,5.450004577636719,5.450004577636719,-0.7249946594238281,16.300003051757812,8.300003051757812,1,0.007485787150681489,-1.2950796708107162,194.1499938964844,1.679253757125583,191.75,-1.1869162077138409,189.4499969482422,0.007485787150681489 4253,2019-02-13,198.0,198.1499938964844,193.0,193.5,1665177.0,0.022199293337659576,1.145836247345586,-6.922979412662571,51.79775966687145,52.286004991208145,1.4616912132662776,0.753118089852677,-2.8145306851969565,16.33907384608449,7.9569493267422855,5.149993896484403,2.401031931645065,-0.5049987792968693,-10.810640666923376,9.800643108329638,-5.657819723110123,4.647822164516384,5.764699738387492,98.49252319106589,37.39634705248152,5.15282094381326,2,1.1500015258789062,1.1500015258789062,-3.9749984741210938,12.0,4.100006103515597,2,-0.008838383838383868,2.0344849358603345,193.6999969482422,-1.2950796708107162,194.1499938964844,1.679253757125583,191.75,-0.008838383838383868 4254,2019-02-14,199.1999969482422,200.5,197.4499969482422,198.5,3081026.0,0.006060590647687825,-1.1785712339442291,0.1555548773871528,48.806682403736694,49.62650289900877,-0.6886199793207481,-0.28424507408735167,-3.9264374164822016,14.607780970201361,7.9117762218184895,3.0500030517578125,1.9924698619145715,0.5824981689453068,-9.700769555206506,10.86576589309712,-4.5591356931305995,5.724132031021213,3.319526566933689,89.43087212021442,28.120744682466707,5.141633862075905,2,-0.04999542236328125,-0.04999542236328125,-5.174995422363281,10.800003051757812,1.100006103515625,3,-0.0022590208591173333,1.145836247345586,198.0,2.0344849358603345,193.6999969482422,-1.2950796708107162,194.1499938964844,-0.0022590208591173333 4255,2019-02-15,198.8999938964844,199.8999938964844,195.8000030517578,196.0,1644298.0,-0.001506039439527318,-1.4848521279153815,4.1428664850136645,50.0,47.16565360809579,-2.028522163519966,-0.19092785618832409,-3.6012663252286927,14.273546877681355,8.239555724513426,4.099990844726591,1.17939463231059,0.40749511718752274,-9.793811311793206,10.608801546168252,-4.693158097302842,5.508148331677887,2.4739674933367723,81.81811876535664,18.90532612940477,5.100653214490365,2,-4.54999542236331,0.25000762939450283,-4.874992370605497,11.100006103515597,4.100006103515597,4,0.011060896302370837,-1.1785712339442291,199.1999969482422,1.145836247345586,198.0,2.0344849358603345,193.6999969482422,0.011060896302370837 4256,2019-02-18,201.3000030517578,201.6000061035156,198.0,198.0,1093632.0,0.01206641140734499,-1.1818198632258727,1.1379344817788517,48.74686697622764,46.90765052588278,-6.210339828130685,-2.461155828119587,-6.046025972216086,11.315476401765181,8.635416550770959,3.6000061035155966,0.3922981482904788,2.6450042724609375,-7.629898763027995,12.91990730794987,-2.492447245283529,7.782455790205404,-13.100006103515625,96.68505026968455,35.8370606081252,5.1374515177444735,2,-6.400001525878906,-2.1500015258789062,-7.275001525878906,8.699996948242188,1.5,0,-0.010928946422701036,-1.4848521279153815,198.8999938964844,-1.1785712339442291,199.1999969482422,1.145836247345586,198.0,-0.010928946422701036 4257,2019-02-19,201.5,201.6000061035156,199.8500061035156,200.8999938964844,1395464.0,0.000993526801839062,3.3748998664889625,0.18181986322588137,45.61169700095734,46.551185845987284,-6.086252594194718,-2.360834205296868,-6.276476624771021,10.557705749974275,8.87416282321271,1.75,-1.1521838198143257,2.577500915527338,-7.7013747967368715,12.856376627791548,-2.5619369406047667,7.716938771659443,-13.032002868652341,98.83713915650925,40.56740553714461,5.139437856132111,2,-6.599998474121094,-2.3499984741210938,-7.474998474121094,8.5,2.5,1,0.012903256096851612,-1.1818198632258727,201.3000030517578,-1.4848521279153815,198.8999938964844,-1.1785712339442291,199.1999969482422,0.012903256096851612 4258,2019-02-20,205.8999938964844,206.1999969482422,201.3000030517578,201.3000030517578,1241574.0,0.021836197997441298,-1.1304363690644021,7.666573419460255,51.30951338614091,48.264311566788635,-9.984194751830415,-6.242082774039346,-10.559710038182175,5.599103928929935,9.326235257911527,4.899993896484375,-2.711459661924323,6.444995117187517,-4.13193781692388,17.021928051298914,1.1565286501318326,11.733461584243202,-17.16935658569338,97.11535357862857,37.85661490396161,5.288466467055696,2,-8.699996948242216,-6.749992370605497,-12.999992370605497,4.100006103515597,3.300003051757784,2,-0.01894120452691761,3.3748998664889625,201.5,-1.1818198632258727,201.3000030517578,-1.4848521279153815,198.8999938964844,-0.01894120452691761 4259,2019-02-21,206.1000061035156,208.0,204.6000061035156,206.3999938964844,1099245.0,0.0009714046282669475,-1.0606099839088357,-0.06521486739755396,47.56411038912256,48.8411151405915,-8.464120735285292,-5.984987616910871,-10.419012292737506,4.826395617536576,10.087903423667107,3.3999938964844034,-2.5633933110427165,6.160006713867148,-4.712539393349459,17.032552821083755,0.72373366025883,11.596279767475465,-16.67059440722653,84.4262756413381,27.598592038599676,5.436273053608307,2,-6.250007629394503,-6.95000457763669,-13.07500457763669,3.8999938964844034,7.299987792968807,3,-0.01940805376779542,-1.1304363690644021,205.8999938964844,3.3748998664889625,201.5,-1.1818198632258727,201.3000030517578,-0.01940805376779542 4260,2019-02-22,208.3999938964844,209.3000030517578,206.1999969482422,206.6999969482422,926474.0,0.011159571687803016,-1.2963034128863444,-5.666887080365247,49.87744346392571,49.093313880611504,-9.112174470270816,-8.051983309480505,-12.428358164600041,2.031527269978909,10.80853087463593,3.199996948242216,-2.253490670862959,8.049994659423845,-3.463385569290665,19.563374888138355,2.293304545066576,13.806684773781114,-17.85634690197267,92.03531936096773,37.40474952742947,5.756690114357257,2,-7.474990844726591,-9.249992370605497,-13.899993896484403,1.6000061035155966,6.5,4,-0.03886751958711665,-1.0606099839088357,206.1000061035156,-1.1304363690644021,205.8999938964844,3.3748998664889625,201.5,-0.03886751958711665 4261,2019-02-25,205.1999969482422,209.3999938964844,204.6999969482422,209.3999938964844,1023715.0,-0.015355072178321216,1.2380954110974907,-2.4705908752277357,65.9643334973798,51.07537853159579,-4.671114688063369,-4.591199195223453,-8.93989720034233,4.6906578015994,11.459642202652887,4.699996948242216,-0.7583217601376475,4.534997558593744,-7.154724429637895,16.224719546825384,-1.3098634355220895,10.379858552709578,-13.155841469150772,56.02091814887481,-3.474747960393394,5.844860994115825,2,-4.0,-6.049995422363281,-10.699996948242188,4.000007629394531,7.8000030517578125,0,-0.010721232850686158,-1.2963034128863444,208.3999938964844,-1.0606099839088357,206.1000061035156,-1.1304363690644021,205.8999938964844,-0.010721232850686158 4262,2019-02-26,204.5,205.0,202.8000030517578,204.0,1113382.0,-0.003411291221503965,1.9333292643229167,-0.11904770554875288,63.75404802420862,52.40385501574436,-2.5457410125834485,-3.9188549801192494,-8.103528895007997,4.856194051150737,11.628648497751769,2.399993896484375,0.3204812963857364,3.725000762939459,-8.070427380360883,15.5204289062398,-2.172713308710712,9.62271483458963,-10.720260679169286,39.506179816555104,-23.939558159364537,5.897714071650174,2,-1.9000015258789062,-5.349998474121094,-9.900001525878906,4.700004577636719,13.600006103515597,1,-0.008312943512186699,1.2380954110974907,205.1999969482422,-1.2963034128863444,208.3999938964844,-1.0606099839088357,206.1000061035156,-0.008312943512186699 4263,2019-02-27,202.0,204.3999938964844,201.5,202.6000061035156,729966.0,-0.012224938875305624,-2.6249785424097705,-1.2000122070311932,73.37059093303685,55.133178185666594,0.6496458614909102,-1.7279738239431595,-5.615900272931384,6.712353893546521,11.351419643732882,3.0,0.9846626676907704,1.3650009155273324,-10.29496716652929,13.024968997583954,-4.464983125500964,7.194984956555629,-6.658235221603917,6.329118813908277,-62.36367696795503,5.829984041028305,2,0.5999984741210938,-2.8499984741210938,-7.400001525878906,5.400001525878906,14.899993896484403,2,0.00990099009900991,1.9333292643229167,204.5,1.2380954110974907,205.1999969482422,-1.2963034128863444,208.3999938964844,0.00990099009900991 4264,2019-02-28,202.0,202.3000030517578,200.3999938964844,202.0,978106.0,0.0,5.333299425258031,-0.0,70.87577412754484,57.45270864428269,1.2165257934781266,-2.0537978341958762,-5.576945851344647,6.079541304550048,10.38509635851034,1.900009155273409,1.7348256731399658,1.5050010681152344,-10.01075046072691,13.02075259695738,-4.252874696305838,7.262876832536307,-5.2524123097950906,17.777845594617737,-55.17618170397338,5.75787576442108,2,1.6999969482421875,-2.8499984741210938,-7.400001525878906,3.6500015258789062,16.699996948242188,3,0.035643549248723705,-2.6249785424097705,202.0,1.9333292643229167,204.5,1.2380954110974907,205.1999969482422,0.035643549248723705 4265,2019-03-01,202.3000030517578,203.3000030517578,201.3999938964844,202.1999969482422,756953.0,0.0014851636225634568,-1.2352888378272053,100.0,68.1514705192678,59.608775704620484,1.6198812127107374,-2.9541882624831146,-5.748274969908152,5.1436422972068385,9.43052235441077,1.900009155273409,2.039289337764245,2.0900039672851562,-8.914473912019417,13.09448184658973,-3.4122349723671164,7.592242906937429,-4.287174740924968,21.111212836371212,-52.48483729432952,5.502238939652281,3,2.3249969482421875,-3.1500015258789062,-7.700004577636719,2.75,16.0,4,0.054868960342460804,5.333299425258031,202.0,-2.6249785424097705,202.0,1.9333292643229167,204.5,0.054868960342460804 4266,2019-03-04,204.6000061035156,206.3999938964844,202.5,202.6000061035156,754095.0,0.01136926849758546,-2.545429324455659,19.99877937137626,72.42799956044644,62.58836487789706,-0.18191967946052046,-5.861892201696719,-7.861210450164833,2.3519795305395803,8.426876487128983,4.099990844726591,2.5160068572600096,4.585006713867159,-5.928198841249667,15.098212268983985,-0.6715960636912541,9.841609491425572,-5.4484612341175875,70.00020345051988,-5.082825297623344,5.256602777558406,3,0.29998779296880684,-5.45000457763669,-9.400001525878878,-0.8000030517577841,11.099990844726591,0,0.05034206982260603,-1.2352888378272053,202.3000030517578,5.333299425258031,202.0,-2.6249785424097705,202.0,0.05034206982260603 4267,2019-03-05,202.6999969482422,205.3999938964844,200.6000061035156,205.3999938964844,859712.0,-0.009286456982372293,2.555550532080195,-1.349998474121108,60.730582153913076,63.63515029653841,2.1302259109693864,-3.565828890494913,-5.866502384601404,3.704371212018202,8.515378309268499,4.799987792968807,2.9563388346224997,2.3174980163574332,-8.02150848909281,12.656504521807676,-2.852005236367688,7.487001269082555,-2.5236071761355277,38.33338419596306,-32.39273282295714,5.169503252725117,3,2.199996948242216,-3.5499954223632812,-7.499992370605469,0.15000915527340908,14.900009155273409,1,0.050814026674049995,-2.545429324455659,204.6000061035156,-1.2352888378272053,202.3000030517578,5.333299425258031,202.0,0.050814026674049995 4268,2019-03-06,199.0,202.6999969482422,198.6999969482422,202.6999969482422,1913028.0,-0.018253561933634144,1.162163945513706,1.3703707889933,49.590170341803,63.860268069058456,5.306571295610041,0.39046356376741187,-2.116072316361169,6.95102604806732,8.430764716478546,4.0,3.2224854755492913,-1.53249893188476,-11.689234007451944,8.624236143682424,-6.610866469668338,3.545868605898818,10.399993896484403,3.8961450734899103,-61.801007099584474,5.078367537783589,3,5.049995422363281,0.15000152587890625,-2.9874954223632812,3.8500061035155966,19.100006103515597,2,0.0959799301684201,2.555550532080195,202.6999969482422,-2.545429324455659,204.6000061035156,-1.2352888378272053,202.3000030517578,0.0959799301684201 4269,2019-03-07,195.6000061035156,198.6499938964844,194.5,198.5,1026073.0,-0.017085396464745717,1.5937610269223517,0.783782780648548,44.00002219460217,63.20722126135584,7.890251547808873,4.505841291219809,1.490925816703765,9.993058230473338,7.989817578542113,4.5,3.548294274986546,-5.2399932861328296,-14.296808397085954,3.8168218248202948,-9.768400841609406,-0.7115857306562532,13.585987854003974,9.243753510164149,-52.166410137696424,4.528407555476562,3,6.349990844726591,3.5499954223633097,1.512496948242216,6.699996948242216,28.5,3,0.10889563971535066,1.162163945513706,199.0,2.555550532080195,202.6999969482422,-2.545429324455659,204.6000061035156,0.10889563971535066 4270,2019-03-08,192.6000061035156,194.5500030517578,191.5500030517578,193.0500030517578,1605828.0,-0.015337422834293513,-1.3529383605497944,0.15517168804656348,34.519573340226,59.71335902167209,9.402054761286564,7.982029508925251,4.715694651756621,12.669902585254704,7.549951940730517,4.050003051757784,3.1770901791514063,-8.282493591308622,-17.166024180513404,0.6010369978961592,-12.724258885911013,-3.8407282967062315,15.9985480957032,7.070731980489084,-47.81701197870991,4.441765294602398,3,6.374992370605497,6.54999542236331,6.562492370605497,4.149993896484403,32.3999938964844,4,0.13551396686196782,1.5937610269223517,195.6000061035156,1.162163945513706,199.0,2.555550532080195,202.6999969482422,0.13551396686196782 4271,2019-03-11,194.25,194.3500061035156,192.3999938964844,193.5,1029882.0,0.008566946231546746,3.1052361066496603,-1.666677969549927,37.73265144677136,56.82209273529017,6.744739535033773,6.682528688337953,3.3029934408802433,10.719034086352934,7.689009543382622,1.9500122070311932,2.9620666061321685,-6.637499999999989,-15.505173017385033,2.230173017385056,-11.071336508692525,-2.203663491307452,13.325641130371139,19.49457568970319,-28.601459150784905,4.433836508692523,3,4.724998474121094,4.900001525878906,4.912498474121094,2.5,34.94999694824219,0,0.12380953951998874,-1.3529383605497944,192.6000061035156,1.5937610269223517,195.6000061035156,1.162163945513706,199.0,0.12380953951998874 4272,2019-03-12,195.1499938964844,195.8999938964844,193.8500061035156,194.6000061035156,917035.0,0.004633173212274855,1.0,0.7333170572917425,29.36659301832465,51.93275963365548,4.893581721787427,6.215401604434703,2.6298527554999964,9.400590854247355,7.719647405339122,2.049987792968807,2.417368939842987,-5.810005950927717,-14.451069106055826,2.831057204200391,-10.130537528491772,-1.489474373363663,11.46410894916994,32.28693107950201,-9.211572820500535,4.32053157756406,3,3.8250045776366903,3.650001525878878,4.362510681152315,1.9500122070311932,34.3500061035156,1,0.10530363153717737,3.1052361066496603,194.25,-1.3529383605497944,192.6000061035156,1.5937610269223517,195.6000061035156,0.10530363153717737 4273,2019-03-13,196.25,197.1499938964844,193.9499969482422,194.5,966037.0,0.005636721178167603,-1.245607084346142,3.181888802574302,31.725393699672964,47.582717363891945,3.232047263922965,5.246561639950329,1.8209041391169194,7.8491560381766305,8.23646629228711,3.199996948242216,1.4413478958506971,-4.622499847412115,-13.423722772100376,4.178723077276146,-9.023111309756246,-0.22188838506798447,9.460256858020557,66.19722547576295,28.884206510563374,4.400611462344133,3,2.7249984741210938,2.5499954223632812,3.0125045776367188,0.8500061035155966,33.94999694824219,2,0.10878984001791392,1.0,195.1499938964844,3.1052361066496603,194.25,-1.3529383605497944,192.6000061035156,0.10878984001791392 4274,2019-03-14,198.75,198.8999938964844,195.8500061035156,196.25,803226.0,0.01273885350318471,1.178572207084465,1.4285714285714286,32.22836820281208,43.59126155095242,0.24870739549206178,2.8576327625503097,-0.22725948493058468,4.902891516866532,8.36856615227822,3.049987792968807,0.5868836432715909,-2.0999999999999943,-10.921503134830175,6.721503134830186,-6.51075156741507,2.310751567415082,6.110641629644789,97.95926417252588,64.77707354389109,4.410751567415084,3,0.22499847412109375,0.04999542236328125,0.4375038146972656,-1.6499938964844034,32.75,3,0.09735852127555011,-1.245607084346142,196.25,1.0,195.1499938964844,3.1052361066496603,194.25,0.09735852127555011 4275,2019-03-15,201.1000061035156,201.1999969482422,197.8000030517578,198.5500030517578,1379581.0,0.01182393008058158,1.4727365541579043,1.0200012207031137,42.20534150384336,40.23318843355207,-2.5584695352826827,0.7176933726343862,-2.3386499374978484,2.217945395336244,8.908328632827924,3.399993896484375,-0.33369743239163085,0.14000549316403976,-8.633853226585956,8.913864212914035,-4.246923866710944,4.526934853039023,2.96199721145598,98.86374079487827,65.73791915675771,4.386929359874997,3,-2.625007629394503,-2.3000106811523153,-2.7000007629394247,-4.0,23.699996948242216,4,0.1143709562502988,1.178572207084465,198.75,-1.245607084346142,196.25,1.0,195.1499938964844,0.1143709562502988 4276,2019-03-18,199.1000061035156,202.1000061035156,199.0,201.3999938964844,616022.0,-0.009945300543504287,-1.4800048828124772,-0.9019549178121041,40.21740452478275,37.95394647475981,-1.5876485384949888,2.6819282280102072,-0.18444256010661775,3.8583947109848964,9.259893762811968,3.1000061035155966,-1.2129684101616078,-1.7499946594238622,-10.560990344108973,7.061001025261248,-6.1554925017664175,2.655503182918693,4.211277195663143,63.63636363636363,30.023916051389342,4.4054978423425615,3,-1.9750061035155966,1.3749923706054972,-0.850002288818331,-2.0,21.699996948242216,0,0.13008534958566775,1.4727365541579043,201.1000061035156,1.178572207084465,198.75,-1.245607084346142,196.25,0.13008534958566775 4277,2019-03-19,204.1000061035156,204.3000030517578,199.0,199.0,839879.0,0.025113007768570395,-1.0784300819186559,-2.2174057267202048,53.48838152439831,38.38708105060373,-7.116554445673188,-2.2275038331470967,-5.054385617950487,-1.340010682707856,9.774211145655102,5.3000030517578125,-1.9117537162534006,3.120005035400368,-5.80732553346445,12.047335604265186,-1.343660249032041,7.583670319832777,-12.550003051757784,98.06766347534537,58.484043571076285,4.46366528443241,3,-6.175003051757784,-3.625007629394503,-4.95000457763669,-7.0,15.699996948242216,1,0.12297888336170049,-1.4800048828124772,199.1000061035156,1.4727365541579043,201.1000061035156,1.178572207084465,198.75,0.12297888336170049 4278,2019-03-20,202.0,204.3999938964844,202.0,203.8000030517578,680609.0,-0.010289103580185643,-1.6666553638791484,-0.3529413524656398,50.0,39.053745251203495,-5.080516695169138,-0.45814572538762377,-2.863774289255332,0.5505577243434914,9.592017256978421,2.3999938964844034,-3.0638577767710444,1.21499862670899,-7.425608301629012,9.855605555046992,-3.105304837460011,5.535302090877991,-10.194996948242192,71.92985587116195,28.365704385770776,4.320303464169003,3,-4.025001525878906,-1.5250015258789062,-2.8499984741210938,-4.899993896484403,18.399993896484403,2,0.13613861386138604,-1.0784300819186559,204.1000061035156,-1.4800048828124772,199.1000061035156,1.4727365541579043,201.1000061035156,0.13613861386138604 4279,2019-03-21,202.1000061035156,203.0,199.8500061035156,202.3000030517578,561868.0,0.0004950797203742141,2.937514901246495,0.1111092273132019,49.6875049173808,40.739070981998466,-4.650594251257843,-0.9203749105764985,-2.8685330100260273,0.04636684875961805,8.959613722078108,3.1499938964844034,-3.7538422183563966,1.5150047302245753,-6.786109723629181,9.816119184078332,-2.635552496702303,5.6655619571514535,-9.791203417968717,65.15165176620657,17.972920668681915,4.150557226926879,3,-3.700012207031193,-1.6250076293945028,-2.9500045776366903,-5.0,18.299987792968807,3,0.13904002966894402,-1.6666553638791484,202.0,-1.0784300819186559,204.1000061035156,-1.4800048828124772,199.1000061035156,0.13904002966894402 4280,2019-03-22,200.3000030517578,203.5,199.6000061035156,203.5,1092306.0,-0.008906496770889838,1.4374985098824773,16.000228885326177,43.17460163680711,41.34373211422466,-1.8366231003609812,0.2547438758230669,-1.0115779229729185,1.4547589389798077,8.141040000412763,3.8999938964844034,-3.938117921740883,0.12000122070313068,-7.321588930635471,7.5615913720417325,-3.6007938549661844,3.840796296372446,-7.507552717773422,24.07415779866275,-19.38263363186,3.7207950756693053,3,-1.1750030517578125,0.17499542236328125,-1.1500015258789062,-3.199996948242216,17.899993896484375,4,0.15576633286510777,2.937514901246495,202.1000061035156,-1.6666553638791484,202.0,-1.0784300819186559,204.1000061035156,0.15576633286510777 4281,2019-03-25,203.0,203.8999938964844,197.5500030517578,200.0,1758918.0,0.01347976488819369,1.6458362473455803,-0.9375008940705243,50.464400965035644,43.687932997192554,-3.536841847283256,-2.7600302583689427,-3.502793706294682,-1.6602520105516305,7.422040179726761,6.349990844726591,-3.5958199444857826,2.929998016357416,-4.2599371019360035,10.119933134650836,-0.6649695427892937,6.524965575504126,-9.74324792351561,79.56210558205086,33.99253568323953,3.594967559146708,3,-3.8250045776367188,-2.5250015258789062,-6.25,-5.899993896484403,17.5,0,0.1073891775948661,1.4374985098824773,200.3000030517578,2.937514901246495,202.1000061035156,-1.6666553638791484,202.0,0.1073891775948661 4282,2019-03-26,202.8000030517578,203.3000030517578,201.1000061035156,203.1000061035156,968615.0,-0.0009852066415870775,5.285732970027329,-0.10000101725259469,56.597226821345565,46.45147001071173,-2.388778272228393,-2.8395058798367643,-3.129108864210849,-1.85829142944948,7.049154249999981,2.199996948242216,-2.63407933416525,2.8150009155273494,-4.192297042591292,9.822298873645991,-0.6886480635319572,6.318649894586656,-9.09752130247341,76.64243820182138,24.735628621459817,3.503648979059317,3,-2.6750030517578125,-2.3250045776367188,-5.775001525878906,-5.699996948242216,15.099990844726591,1,0.08875739511407255,1.6458362473455803,203.0,1.4374985098824773,200.3000030517578,2.937514901246495,202.1000061035156,0.08875739511407255 4283,2019-03-27,204.0,205.8000030517578,203.0,203.0,963129.0,0.005917144626156334,-4.600006103515625,-3.333299425258441,65.78945858845918,50.18048005356141,-2.652797756455982,-4.0917726487192,-4.110490351415137,-3.5635609936612695,7.107763889654728,3.0,-1.77107895589819,3.9149978637695426,-3.2682510516019647,11.09824677914105,0.32337340608378895,7.506622321455296,-9.869617764827609,78.18178119081439,20.01591752209577,3.5916244576857586,3,-2.3249969482421875,-3.5250015258789062,-6.974998474121094,-6.899993896484403,9.5,2,0.07745099535175393,5.285732970027329,202.8000030517578,1.6458362473455803,203.0,1.4374985098824773,200.3000030517578,0.07745099535175393 4284,2019-03-28,209.1999969482422,211.6999969482422,203.8000030517578,204.0,1719713.0,0.025490181118834165,-1.8214310042751927,5.1999969482421875,78.81942549605643,54.24871160825175,-6.944906811394617,-9.19620087128743,-9.107534845282771,-9.154306570026563,7.770715518590422,7.899993896484375,-0.5394382106197497,8.754994964599604,0.52258821210566,16.987401717093547,4.638791588352632,12.871198340846576,-14.369437464074679,82.33214785611224,16.971797125891953,4.116203376246971,3,-4.5749969482421875,-7.5749969482421875,-11.02499771118164,-12.099990844726591,4.199996948242216,3,0.05353727108807371,-4.600006103515625,204.0,5.285732970027329,202.8000030517578,1.6458362473455803,203.0,0.05353727108807371 4285,2019-03-29,213.3999938964844,214.3999938964844,210.5,210.5,1497620.0,0.020076467540682374,-1.6896566239069093,0.5576914612353225,80.54224907206151,58.72924989128273,-10.299800489768614,-13.198679635112882,-13.195049218210698,-13.79644849553,8.433897773771355,5.199996948242216,0.7676760291319624,12.399992370605503,2.3459303884553435,22.454054352755662,7.372961379530409,17.427023361680597,-17.219879415190917,94.06527867454028,21.957107645055743,5.027030991075083,3,-7.42499542236331,-10.42499542236331,-13.899993896484403,-16.299987792968807,-4.399993896484403,4,0.03280225023528138,-1.8214310042751927,209.1999969482422,-4.600006103515625,204.0,5.285732970027329,202.8000030517578,0.03280225023528138 4286,2019-04-01,214.8999938964844,216.3999938964844,213.6000061035156,214.1000061035156,1047802.0,0.0070290536218460264,-2.111118646366653,0.2758584402327928,80.90765642282553,61.775835991107975,-10.418493047880645,-14.637961412461976,-14.454820624272571,-15.635363272112755,8.691937905903757,3.0,2.023827611486098,13.384992980957065,1.6412821118960323,25.1287038500181,7.513137546426549,19.256848415487582,-16.89789147367182,90.19607060935478,12.511666258019531,5.871855434530513,4,-7.92499542236331,-10.92499542236331,-14.862491607666044,-17.799987792968807,-5.199996948242216,0,0.015355994162323583,-1.6896566239069093,213.3999938964844,-1.8214310042751927,209.1999969482422,-4.600006103515625,204.0,0.015355994162323583 4287,2019-04-02,213.0,215.6000061035156,212.6999969482422,214.8999938964844,1001141.0,-0.008841293394357241,-1.3200073242187274,-2.375028610665923,75.57251908396951,64.61722700043792,-7.960390156534828,-12.571288707335896,-12.27047089048591,-14.042468619940138,9.28412843903902,2.900009155273409,2.804565857810644,10.96999893188476,-1.846861048674299,23.78685891244382,4.5615689416052305,17.37842892216429,-12.790150600346806,74.6268996631676,-4.324229162603189,6.408429990279534,4,-6.025001525878906,-9.025001525878906,-12.825000762939453,-15.899993896484403,-6.100006103515597,1,0.035211267605633756,-2.111118646366653,214.8999938964844,-1.6896566239069093,213.3999938964844,-1.8214310042751927,209.1999969482422,0.035211267605633756 4288,2019-04-03,218.1000061035156,218.5,214.1999969482422,214.1999969482422,1490183.0,0.02394369062683377,-1.205124593588976,-2.0526429913746953,77.36916939540676,67.69296749799635,-11.774672477664836,-17.040687186769475,-16.9919819065951,-19.379924160434683,10.446128774532278,5.5,4.0350238916224725,15.11500473022457,0.5250646663292002,29.70494479411994,7.820034698276885,22.409974762172254,-15.947339364242652,97.27895252024365,19.875798150394672,7.294970031947678,4,-10.07500457763669,-13.07500457763669,-17.225006103515597,-21.0,-9.300003051757784,2,-0.0009170664898389136,-1.3200073242187274,213.0,-2.111118646366653,214.8999938964844,-1.6896566239069093,213.3999938964844,-0.0009170664898389136 4289,2019-04-04,216.8999938964844,218.1000061035156,215.8000030517578,218.1000061035156,1159555.0,-0.005502119089632829,2.8332994252582595,-0.30769471538511467,73.09938911325959,71.01794388426886,-9.224566069933871,-14.928506980512651,-15.456688522566736,-18.426750036406872,11.431463188638913,2.300003051757784,4.48714462447208,12.849993133544956,-2.556905904566662,28.256892171656574,5.146543614489133,20.55344265260078,-12.458700500709682,79.99992370605504,5.091981179401429,7.703449519055815,4,-8.874992370605497,-11.874992370605497,-16.024993896484403,-19.799987792968807,-8.299987792968807,3,-0.01567539876514268,-1.205124593588976,218.1000061035156,-1.3200073242187274,213.0,-2.111118646366653,214.8999938964844,-0.01567539876514268 4290,2019-04-05,218.6999969482422,219.1999969482422,216.8999938964844,217.1999969482422,1089983.0,0.008298769490131086,-1.1904727304434077,-1.2499872844718563,78.82350301248768,74.16895522287463,-9.096660637159658,-15.465849653217276,-17.01608563159982,-20.4336958927596,12.031399348645376,2.300003051757784,5.347158795348747,13.344996643066395,-2.3961936401833555,29.086186926316145,5.47440150144152,21.21559178469127,-12.29048462787594,92.3076923076923,15.314102598672306,7.870595141624869,4,-8.549995422363281,-13.324996948242188,-17.27499771118164,-21.59999084472659,-5.6999969482421875,4,-0.02423412494611099,2.8332994252582595,216.8999938964844,-1.205124593588976,218.1000061035156,-1.3200073242187274,213.0,-0.02423412494611099 4291,2019-04-08,218.3000030517578,219.3999938964844,216.8999938964844,218.0,663071.0,-0.001828961600667256,1.0000122071057107,0.20000203450520834,74.14964715358813,76.11922414867936,-7.038274526625884,-13.88352314119615,-16.33326358728243,-20.22271751569471,12.674170296976056,2.5,6.303614036150293,11.742502593994146,-4.100882356501813,27.585887544490106,3.8208101187461523,19.66419506924214,-9.844013190931406,83.58221872003718,8.872069644043577,7.921692475247985,4,-7.100006103515625,-12.825004577636719,-16.41250228881836,-21.199996948242216,-7.8000030517578125,0,-0.04260193734194695,-1.1904727304434077,218.6999969482422,2.8332994252582595,216.8999938964844,-1.205124593588976,218.1000061035156,-0.04260193734194695 4292,2019-04-09,215.6999969482422,218.6999969482422,215.6999969482422,218.6999969482422,920810.0,-0.011910243092846717,1.0,-9.999898275774376,72.90968687851719,76.91036062535248,-2.6998921975322787,-10.18733451823698,-13.584419557174499,-17.731365302113403,13.55388231968452,3.0,7.706710408378598,8.11499633789063,-7.272284305803311,23.502276981584572,0.42135601604366,15.808636659737601,-5.27408636099733,28.8461707752935,-44.306545173909115,7.693640321846974,4,-4.099998474121094,-10.224998474121094,-13.674999237060547,-18.59999084472659,-6.599990844726591,1,-0.02781641207644392,1.0000122071057107,218.3000030517578,-1.1904727304434077,218.6999969482422,2.8332994252582595,216.8999938964844,-0.02781641207644392 4293,2019-04-10,217.6000061035156,219.1000061035156,215.8999938964844,216.1000061035156,1180159.0,0.0088085729353502,-2.3683906199808678,-0.5,74.44794011240485,76.42464002716898,-2.7578845348732557,-10.968188718297029,-15.391038600593589,-19.586378624022387,14.768495953553657,3.400009155273409,8.794941277279975,8.947505187988241,-6.087029686916736,23.98204006289322,1.4302377505357526,16.46477262544073,-5.5587605206076205,51.35164114597608,-21.870767685944436,7.517267437452482,4,-2.650009155273409,-12.125007629394503,-15.575008392333956,-20.5,-6.200012207031193,2,-0.04917284883687478,1.0,215.6999969482422,1.0000122071057107,218.3000030517578,-1.1904727304434077,218.6999969482422,-0.04917284883687478 4294,2019-04-11,218.1000061035156,219.6999969482422,217.6000061035156,218.6000061035156,773248.0,0.0022977940531956342,-1.799987792968788,-0.3333333333333333,79.27631199194902,76.28398035160092,-2.0815503360721834,-10.481603791589322,-15.789912943256496,-20.015664354067752,16.446499077188452,2.099990844726591,9.813363568374996,8.480004882812466,-6.360562405835651,23.320572171460583,1.0597212384884074,15.900288527136524,-4.734185824163859,60.00022888183523,-18.636093864283907,7.420283644324054,4,-1.900009155273409,-12.475006103515597,-16.500007629394503,-21.0,-6.300003051757784,3,-0.04264100317055364,-2.3683906199808678,217.6000061035156,1.0,215.6999969482422,1.0000122071057107,218.3000030517578,-0.04264100317055364 4295,2019-04-12,224.1000061035156,224.1000061035156,217.1000061035156,217.3999938964844,1499103.0,0.027510315598763713,1.0895484317637483,-13.400024414062386,81.30563569812787,76.32820027107894,-7.1567452736362895,-15.46294592650682,-21.720143018850337,-25.920519670600072,18.101312803350357,7.0,10.729755979023736,13.33000488281246,-2.2755393579651866,28.935549123590107,5.527232762423637,21.132777003201284,-9.467350490385769,100.0,20.593433586850153,7.802772120388826,4,-5.70000457763669,-16.275001525878878,-23.55000686645505,-27.0,-19.40000915527341,4,-0.06916554920949125,-1.799987792968788,218.1000061035156,-2.3683906199808678,217.6000061035156,1.0,215.6999969482422,-0.06916554920949125 4296,2019-04-15,225.0,225.6999969482422,222.6999969482422,224.1999969482422,1362081.0,0.004016036911969945,1.727276510448817,0.11940322301476786,82.26742883706328,77.07207913253382,-7.234133739137803,-15.097126315396736,-22.554589439068508,-26.66168770253944,19.74952254505098,3.0,10.874974470917095,12.93499908447265,-2.8900004417490663,28.759998610694367,5.022499321361806,20.847498847583495,-8.473874288793013,93.00003051757812,12.696731913002168,7.912499763110851,4,-5.0500030517578125,-15.950004577636719,-25.9375,-27.899993896484403,-21.100006103515597,0,-0.053333333333333344,1.0895484317637483,224.1000061035156,-1.799987792968788,218.1000061035156,-2.3683906199808678,217.6000061035156,-0.053333333333333344 4297,2019-04-16,229.1999969482422,231.3999938964844,226.0,226.3000030517578,1906926.0,0.018666653103298625,-2.0857107979910876,3.624978542409735,83.68982724525483,77.7743744491836,-9.939772235402927,-18.25628890116775,-26.214954666900923,-30.647284254737627,21.31090927886486,6.399993896484403,10.71122755154829,15.879996490478504,-1.215474545281296,32.975467526238305,7.332260972598618,24.42773200835839,-12.099990844726591,85.80647130166312,5.018570203965325,8.547735517879897,4,-5.650001525878906,-16.574996948242188,-30.137496948242188,-32.09999084472659,-26.300003051757784,1,-0.08158812040675989,1.727276510448817,225.0,1.0895484317637483,224.1000061035156,-1.799987792968788,218.1000061035156,-0.08158812040675989 4298,2019-04-17,229.5,230.0,227.8999938964844,228.6999969482422,771384.0,0.0013089138558128877,1.3333361590301893,0.27586370189525083,81.2307592629023,78.67786002136612,-9.445972613774188,-17.276185467877156,-25.981668351439396,-30.73934456502795,22.938068010732376,2.1000061035155966,10.45011711188289,14.804999542236317,-2.8707307234007544,32.48072980787339,5.967134409417781,23.642864675054852,-9.539996337890642,86.71331805319011,5.867911759594961,8.837865132818528,4,-5.950004577636719,-16.82500457763672,-30.612503051757812,-32.3999938964844,-27.5,2,-0.08888886229404969,-2.0857107979910876,229.1999969482422,1.727276510448817,225.0,1.0895484317637483,224.1000061035156,-0.08888886229404969 4299,2019-04-18,230.1999969482422,231.6000061035156,227.0,228.8000030517578,539594.0,0.003050095635042105,1.1904727304433917,1.7499856949398234,78.96550726239056,78.69363827135534,-9.008279223494242,-16.614917871394624,-25.918088153681254,-31.159751840698334,25.220230752462726,4.600006103515597,10.59265694536822,14.099996948242193,-3.825814498557037,32.02580839504142,5.137091224842578,23.062902671641808,-7.951995239257826,90.34476444639029,10.710096525918601,8.962905723399619,4,-6.549995422363281,-16.47499084472659,-31.3125,-33.09999084472659,-28.09999084472659,3,-0.08166812902254184,1.3333361590301893,229.5,-2.0857107979910876,229.1999969482422,1.727276510448817,225.0,-0.08166812902254184 4300,2019-04-23,231.5,231.6999969482422,228.8999938964844,229.8999938964844,1276740.0,0.005647276581198568,1.800003051757784,1.1428664850136037,78.81943671792136,79.21250377850346,-9.277262065043828,-16.292998830496174,-26.497811920671154,-32.16817074729255,27.526884170602806,2.800003051757784,10.277849355266682,13.84000015258789,-3.7230472216517683,31.40304752682755,5.058476465468061,22.62152383970772,-7.381597412109386,97.77781168619791,18.674429054131394,8.781523687119824,4,-7.8000030517578125,-16.875,-32.61250305175781,-34.3999938964844,-36.55000305175781,1,-0.08509717904208292,1.1904727304433917,230.1999969482422,1.3333361590301893,229.5,-2.0857107979910876,229.1999969482422,-0.08509717904208292 4301,2019-04-24,224.8000030517578,236.6999969482422,222.1000061035156,231.8000030517578,3061896.0,-0.02894167148268767,-1.3548383921166103,-4.374983310763205,67.55951718678978,78.61804047942265,-1.7414041509047138,-8.301693115914503,-19.217910452913145,-25.298812095100914,29.69633151074892,14.599990844726591,10.144716699586468,6.0500030517578125,-10.34954797329425,22.449554076809875,-2.1497724607682187,14.249778564283844,6.899993896484375,18.49314137904021,-58.649348700633524,8.199775512526033,4,1.4999923706054688,-7.6750030517578125,-26.162506103515625,-27.699996948242216,-28.350006103515625,2,-0.08941283732495242,1.800003051757784,231.5,1.1904727304433917,230.1999969482422,1.3333361590301893,229.5,-0.08941283732495242 4302,2019-04-25,220.8000030517578,224.6999969482422,219.6000061035156,220.0,1715283.0,-0.01779359406449399,-5.375025034093861,-0.11428615025111608,54.15383950860156,76.3631404123334,3.417496951201116,-3.0398925723669663,-14.65802294179909,-21.03443056814507,31.758739557145166,5.199996948242216,9.562218688620021,1.1500030517578068,-13.439756590747777,15.73976269426339,-6.144876769494999,8.444882873010613,15.899993896484375,7.017529770270485,-64.78626265342159,7.294879821252792,4,6.099998474121094,-3.6750030517578125,-22.000003814697266,-23.449996948242216,-22.800003051757812,3,-0.07653989547867834,-1.3548383921166103,224.8000030517578,1.800003051757784,231.5,1.1904727304433917,230.1999969482422,-0.07653989547867834 4303,2019-04-26,219.8000030517578,220.8999938964844,218.3999938964844,219.6999969482422,1052602.0,-0.004528985444649636,1.1739245813761636,0.12500715253008832,54.48917783479217,73.60901439487152,5.322055817839214,-0.8384941884162345,-13.236835009550788,-19.773978345090285,33.275883068064815,2.5,9.326286268682964,-0.6399971008300724,-13.23663956591551,11.956645364255365,-6.938318333372791,5.6583241317126465,16.899993896484375,7.650321977071655,-60.50942857284025,6.2983212325427225,4,7.099998474121094,-2.6750030517578125,-20.60000228881836,-20.650001525878906,-22.800003051757812,4,-0.07688812065800499,-5.375025034093861,220.8000030517578,-1.3548383921166103,224.8000030517578,1.800003051757784,231.5,-0.07688812065800499 4304,2019-04-29,220.3999938964844,222.6000061035156,217.6000061035156,221.5,1191355.0,0.0027297126314658193,2.0302862163037467,-10.999389685687845,52.73311486927732,70.43428985833256,5.679933844018535,-0.5864551879285784,-13.438667400173046,-20.157680307880383,33.880282515051384,5.0,9.362217152276742,-0.6000061035155966,-12.034948751773243,10.83493654474205,-6.3174774276444055,5.117465220613212,15.202002868652329,14.659628979570266,-48.36171490869521,5.717471324128821,4,6.750007629394503,-3.2749938964844034,-21.17499542236331,-21.249992370605497,-20.84999084472659,0,-0.08348454812174977,1.1739245813761636,219.8000030517578,-5.375025034093861,220.8000030517578,-1.3548383921166103,224.8000030517578,-0.08348454812174977 4305,2019-04-30,220.3999938964844,221.6000061035156,219.6000061035156,220.3999938964844,442453.0,0.0,-1.500038147554564,-0.0,53.420180868856455,67.22904008408739,5.699227099695349,-0.037043194260860446,-13.022628306551809,-19.969533347252224,34.094182324986065,2.0,9.18388145594048,-0.9500061035155909,-11.820051889050859,9.920039682019677,-6.385028996283239,4.485016789252057,13.761843615722626,14.659628979570266,-43.87056684272751,5.435022892767641,4,6.750007629394503,-3.2749938964844034,-20.96249771118167,-21.249992370605497,-17.59999084472659,1,-0.08303079990811524,2.0302862163037467,220.3999938964844,1.1739245813761636,219.8000030517578,-5.375025034093861,220.8000030517578,-0.08303079990811524 4306,2019-05-02,218.1999969482422,220.3999938964844,217.3000030517578,220.3000030517578,906257.0,-0.009981837609648436,1.6956585197568776,-100.0,54.12541420326931,63.944105301644534,7.636237031225221,2.553792103066371,-10.500949902366074,-17.640972060537564,33.81806105050723,3.099990844726591,8.796394754361984,-3.3150032043457145,-13.868380738395388,7.238374329703959,-8.591691971370551,1.961685562679122,14.636894051269536,12.162089713505688,-48.05240887187632,5.276688767024833,5,8.800003051757812,-1.0749969482421875,-18.39999771118164,-19.04999542236328,-16.399993896484375,3,-0.10655362202188745,-1.500038147554564,220.3999938964844,2.0302862163037467,220.3999938964844,1.1739245813761636,219.8000030517578,-0.10655362202188745 4307,2019-05-03,220.5,221.5,217.6999969482422,217.6999969482422,798155.0,0.010540802401126426,-1.7142849357769168,-1.3333309113103629,54.72311991228431,60.99881204046474,4.439185726235905,0.8901163706558748,-12.452360372834448,-19.79134415205155,33.841290148806394,3.8000030517578125,7.797475179433064,-1.390000152587902,-11.174390946608668,8.394390641432864,-6.282195549598271,3.5021952444224667,10.783202204736341,60.37726614479752,-0.918736912089841,4.892195397010379,5,6.5,-1.5999984741210938,-20.675003051757812,-21.349998474121094,-17.699996948242188,4,-0.10907030862475198,1.6956585197568776,218.1999969482422,-1.500038147554564,220.3999938964844,2.0302862163037467,220.3999938964844,-0.10907030862475198 4308,2019-05-06,217.8999938964844,217.8999938964844,214.0,216.8000030517578,584336.0,-0.01179141090029745,6.090957011471616,0.3928534449403647,49.695103229468174,57.746544925695595,5.834219314698913,3.6621290229427643,-9.668633418303244,-17.007405467716325,33.12714403198718,6.5,6.54598430754595,-3.9800056457519304,-13.781101556931333,5.821090265427472,-8.880553601341632,0.9205423098377707,11.984888392954076,45.34873405369009,-15.445639671699396,4.900547955589707,5,7.45000457763669,1.9500045776366903,-17.599994659423857,-18.749992370605497,-17.799987792968807,0,-0.09132627101374813,-1.7142849357769168,220.5,1.6956585197568776,218.1999969482422,-1.500038147554564,220.3999938964844,-0.09132627101374813 4309,2019-05-07,213.5,218.3999938964844,212.6999969482422,218.0,758232.0,-0.020192721522400148,1.1509471987101851,-4.0909431397299505,33.01280076215748,52.6569187083885,8.511246285427035,8.215559682812227,-5.1387070360942175,-12.338620760341911,32.27287046071584,5.699996948242216,4.5864707332895875,-8.20999984741212,-18.4814520914463,2.061452396622059,-13.345725969429225,-3.0742737253950168,14.478696414705865,8.988789087748263,-44.91116274599635,5.135726122017095,5,11.199996948242188,6.75,-12.424999237060547,-14.349998474121094,-10.0,1,-0.07728337236533955,6.090957011471616,217.8999938964844,-1.7142849357769168,220.5,1.6956585197568776,218.1999969482422,-0.07728337236533955 4310,2019-05-08,213.3999938964844,216.1000061035156,211.6000061035156,212.3000030517578,890739.0,-0.00046841266283648153,-2.6000219727902794,-0.24444240993924243,30.9210387623514,48.58597666122868,6.452288204487672,8.324969722081335,-4.981398425126002,-12.009191243283368,31.232053995117315,4.5,2.7666228229589365,-8.045005798339815,-18.900317891513993,2.810306294834362,-13.472661844926904,-2.6173497517527267,12.439684592916535,18.181706087798723,-29.501174771333268,5.427656046587084,5,4.750007629394503,10.20000457763669,-10.274993896484403,-13.449996948242216,-9.399993896484403,2,-0.06490155220643967,1.1509471987101851,213.5,6.090957011471616,217.8999938964844,-1.7142849357769168,220.5,-0.06490155220643967 4311,2019-05-09,209.0,212.5,209.0,212.3000030517578,840323.0,-0.020618528689456017,-1.121210159569795,-3.0000277434836717,16.993459163528954,44.457045511776165,9.359620507220797,12.640597028970575,-0.47088763198425454,-7.388660194912916,30.296415748564897,4.399993896484403,0.8520390622209106,-11.979999542236328,-24.122938263304206,0.16293917883155018,-18.051468902770267,-5.908530181702389,14.561330907659283,0.0,-41.089979894478645,6.071469360533946,5,6.8000030517578125,13.849998474121094,-4.525001525878906,-7.700004577636719,-0.6999969482421875,3,-0.029665057168622888,-2.6000219727902794,213.3999938964844,1.1509471987101851,213.5,6.090957011471616,217.8999938964844,-0.029665057168622888 4312,2019-05-10,209.6999969482422,212.6000061035156,208.3999938964844,210.3999938964844,724898.0,0.003349267694938707,-1.5454595896776793,0.21212009118274863,18.064495487580146,40.40985858430817,7.7326779611141205,12.087795151455992,-1.0273885924857495,-7.936057750543711,29.725238380502116,4.200012207031193,-1.3096182017344233,-10.98000259399413,-23.94109493628065,1.9810897482923906,-17.46054876513739,-4.499456422850869,11.240294396038422,13.00003051757784,-21.39693303589533,6.4805461711432635,5,5.8000030517578125,12.849998474121094,-4.224998474121094,-7.400001525878906,-8.099990844726591,4,-0.037672837441357854,-1.121210159569795,209.0,-2.6000219727902794,213.3999938964844,1.1509471987101851,213.5,-0.037672837441357854 4313,2019-05-13,206.8999938964844,209.8000030517578,206.0,209.6999969482422,619132.0,-0.013352422949480913,1.5333224826940781,4.000021798364919,14.803611032614711,36.195469269123436,9.51051180617526,14.804092169919215,1.9671275460812296,-5.05886318202451,29.221508194981517,3.8000030517578125,-2.9043515941416445,-13.245005035400368,-27.554587969503814,1.064577898703078,-20.39979650245209,-6.090213568348645,11.532237958236976,7.258018866763846,-19.233186752967683,7.15479146705172,5,6.900009155273409,14.45000457763669,-1.4249954223633097,-4.599998474121122,-4.399993896484403,0,-0.019816292729220142,-1.5454595896776793,209.6999969482422,-1.121210159569795,209.0,-2.6000219727902794,213.3999938964844,-0.019816292729220142 4314,2019-05-14,208.8000030517578,210.8999938964844,207.5,207.8000030517578,838075.0,0.009183224800982881,-3.2499761582330744,-0.357142467888462,16.320476255375112,32.07327986762551,6.472672724709099,12.829396259787075,0.2877201884855367,-6.84430116105338,28.488268503661857,4.0,-3.6985801844862465,-10.879995727539068,-26.04805226485874,4.288060809780603,-18.464023996198904,-3.2959674588792325,7.145782432019303,27.722785739537237,9.825486672108369,7.58402826865984,5,4.9499969482421875,12.549995422363281,-2.2750015258789062,-5.450004577636719,-9.050003051757812,1,-0.04166665144198123,1.5333224826940781,206.8999938964844,-1.5454595896776793,209.6999969482422,-1.121210159569795,209.0,-0.04166665144198123 4315,2019-05-15,208.6000061035156,209.5,206.1000061035156,209.0,1239006.0,-0.0009578397764326008,3.857155313351539,-0.3999938964844034,20.220590503983246,28.3060772343715,5.389588907429783,12.446785836981036,0.7008718088663386,-6.487420013195589,27.127426188272402,3.3999938964844034,-4.512816360346534,-10.304992675781278,-26.09339270649008,5.483407354927522,-18.199192691135693,-2.410792660426864,5.356622283506084,39.39399544086274,20.680946606872062,7.894200015354406,5,5.149993896484403,12.749992370605497,-2.0750045776366903,-5.250007629394503,-9.600006103515597,2,-0.024448734200826272,-3.2499761582330744,208.8000030517578,1.5333224826940781,206.8999938964844,-1.5454595896776793,209.6999969482422,-0.024448734200826272 4316,2019-05-16,213.0,213.5,207.6999969482422,208.0,749584.0,0.02109297108218189,-1.071427403665375,-12.50019073777282,35.86955500159502,26.211236688739355,0.19490081984301355,7.48547098598533,-3.5045916312998884,-10.68898066079231,25.127675849226407,5.8000030517578125,-5.2664846627760085,-5.304998779296881,-21.030067297056576,10.420069738462814,-13.167533038176714,2.5575354795829526,-7.0,93.33333333333333,70.11950568862444,7.862534258879844,5,-0.8000030517578125,8.349998474121094,-5.237499237060547,-9.300003051757812,-10.399993896484403,3,-0.04225352112676062,3.857155313351539,208.6000061035156,-3.2499761582330744,208.8000030517578,1.5333224826940781,206.8999938964844,-0.04225352112676062 4317,2019-05-17,210.5,212.8000030517578,208.6000061035156,212.5,794058.0,-0.011737089201877882,2.230759299036373,-0.4,34.020608285787276,24.46962613944148,1.2596972663513668,8.972718638419053,-0.7738482515655392,-8.039794747199096,22.343717447696772,4.399993896484403,-6.185890430285326,-6.869998931884766,-22.082888072481467,8.342890208711935,-14.476443502183116,0.7364456384135849,-4.399993896484403,60.0,33.379218815198975,7.606444570298344,5,1.6999969482421875,10.849998474121094,-2.1625022888183594,-6.700004577636719,-5.1999969482421875,4,-0.010451291915639871,-1.071427403665375,213.0,3.857155313351539,208.6000061035156,-3.2499761582330744,208.8000030517578,-0.010451291915639871 4318,2019-05-20,209.1000061035156,212.0,207.3999938964844,210.6999969482422,674078.0,-0.00665080235859572,1.190480688535178,0.7999954223632955,31.103695485540825,24.257503330928518,1.4305806363817055,9.239762013269512,0.9646586115814841,-6.498838080800056,19.501858797132407,4.600006103515597,-7.083815958366159,-7.249993133544962,-21.75770323570393,7.257716968614005,-14.503848184624445,0.003861917534521808,-2.852000122070308,40.540573978381836,11.89427589009054,7.253855051079491,5,1.949996948242216,12.249992370605497,-0.5625076293945028,-5.300010681152315,-5.300003051757784,0,-0.03586800469191331,2.230759299036373,210.5,-1.071427403665375,213.0,3.857155313351539,208.6000061035156,-0.03586800469191331 4319,2019-05-21,211.3999938964844,212.1000061035156,210.0,211.0,685831.0,0.010999463059939707,1.3333163792957714,-0.2499976158005798,36.02483677351305,24.824591998835373,-1.339480360785359,5.754126631693708,-0.8535020165882372,-8.546456406661378,16.32488007545064,3.0,-8.21651569085148,-4.0100051879882415,-17.106874717315378,9.086864341338895,-10.55843995265181,2.538429576675327,-5.006948034668028,71.62151573512419,39.50382079510082,6.548434764663573,5,-1.6499938964844034,9.95000457763669,-1.1874961853027628,-7.599998474121122,-6.599990844726591,1,-0.042100256165770955,1.190480688535178,209.1000061035156,2.230759299036373,210.5,-1.071427403665375,213.0,-0.042100256165770955 4320,2019-05-22,211.8000030517578,213.5,210.3999938964844,210.5,845547.0,0.0018921909499640677,-3.133299425258244,3.2500572213318817,39.47369213579926,27.32239566242096,-2.224216026265168,4.0080660644940735,-0.6603878700623227,-8.665257233345216,12.83894699383552,3.1000061035155966,-9.04525577185052,-2.6249961853027344,-13.380630276870306,8.130637906264838,-8.00281323108652,2.7528208604810516,-5.264818107177774,72.13122545463628,35.94063714969862,5.37781704578378,5,-2.0500030517578125,9.549995422363281,-0.8875045776367188,-7.850006103515625,-6.8000030517578125,2,-0.05689330915077062,1.3333163792957714,211.3999938964844,1.190480688535178,209.1000061035156,2.230759299036373,210.5,-0.05689330915077062 4321,2019-05-23,204.6999969482422,209.3999938964844,203.6999969482422,209.3999938964844,712375.0,-0.03352221908033015,1.4255321911959804,-3.61537378076695,27.55681190116296,28.377097486152383,4.695468362948276,10.039764871080706,6.9092753885773845,-1.3280627073805817,11.770461400276552,8.100006103515625,-9.131043138748566,-8.72000198364259,-19.144990793178266,1.7049868258930871,-13.932496388410442,-3.507507578874737,8.800003051757812,10.204078455063659,-21.979964661561823,5.2124944047678445,5,3.9000015258789062,15.5,8.412506103515625,1.4500045776367188,1.100006103515625,3,-0.027845613254617763,-3.133299425258244,211.8000030517578,1.3333163792957714,211.3999938964844,1.190480688535178,209.1000061035156,-0.027845613254617763 4322,2019-05-24,203.8999938964844,206.6999969482422,203.6000061035156,204.8999938964844,598118.0,-0.003908173247115676,-2.8750476844431874,0.21276609559799753,29.041912337783998,29.959130964504528,5.1251882058696765,10.022608768393837,8.150308871012186,-0.3058887522477107,11.29313261327988,3.099990844726591,-9.207959995239122,-8.675004577636685,-19.318682019566467,1.9686728642930973,-13.99684329860159,-3.3531658566717795,9.600006103515597,3.030181595115284,-26.353090256830797,5.321838720964895,5,4.650009155273409,16.250007629394503,10.600002288818331,3.050003051757784,0.9000091552734091,4,-0.006375614673283292,1.4255321911959804,204.6999969482422,-3.133299425258244,211.8000030517578,1.3333163792957714,211.3999938964844,-0.006375614673283292 4323,2019-05-27,202.8999938964844,205.6999969482422,201.8000030517578,204.8999938964844,375414.0,-0.004904365031554003,1.1666596024244822,2.0,32.33332316080735,31.73833617621922,6.144252304415602,10.215330560439526,9.553350396435974,0.9358750397223616,11.199267616824137,3.899993896484375,-8.461226616836342,-8.830004119873024,-19.738637948419893,2.0786297086738443,-14.284321034146473,-3.3756872055995757,10.204006347656218,9.401633603775034,-21.62941486495081,5.454316914273438,5,4.750007629394503,16.350006103515597,15.187503814697237,6.900001525878878,-0.5,0,0.011828532417294424,-2.8750476844431874,203.8999938964844,1.4255321911959804,204.6999969482422,-3.133299425258244,211.8000030517578,0.011828532417294424 4324,2019-05-28,202.0,204.1999969482422,200.6000061035156,202.6000061035156,2076686.0,-0.004435652654300015,-1.117645474863325,0.3000030517577983,31.49350906709313,32.99088268323143,6.680782983808882,10.188535537961684,10.773642851045167,2.1371255239018296,10.879666767172253,3.599990844726591,-7.804127032827864,-8.809998321533214,-19.743461499873774,2.1234648568073453,-14.276729910703494,-3.3432667323629346,10.42576041259764,10.852670999061012,-20.90304315029488,5.466731589170285,5,5.0500030517578125,16.650001525878906,16.11249542236328,7.799995422363281,-2.1499938964844034,1,0.00891090619682089,1.1666596024244822,202.8999938964844,-2.8750476844431874,203.8999938964844,1.4255321911959804,204.6999969482422,0.00891090619682089 4325,2019-05-29,202.1000061035156,202.1000061035156,199.8000030517578,200.0,382342.0,0.0004950797203742141,1.1904727304434077,-3.4999745689437125,36.981143591538874,33.114392526558525,6.215404888539041,9.114553239847368,10.925941936382543,2.2182705524743653,10.59134550164185,2.300003051757784,-6.696945662792984,-7.794992828369175,-18.40749194117609,2.8175062844377408,-13.101242384772632,-2.488743271965717,9.379693964355482,23.958387970976116,-11.326177601380426,5.306249556403452,5,4.54999542236331,16.149993896484403,16.58749771118167,7.79999542236331,-2.6000061035155966,2,0.01335970740574477,-1.117645474863325,202.0,1.1666596024244822,202.8999938964844,-2.8750476844431874,203.8999938964844,0.01335970740574477 4326,2019-05-31,194.9499969482422,201.1999969482422,193.1000061035156,200.6000061035156,1138181.0,-0.03537856971469444,1.3649639914372544,-2.6904727304433984,27.617610719955252,32.40294835257719,11.773914573266211,15.213421601823995,18.314850378065557,9.476960263867682,11.232150416969276,9.0,-5.924530445870602,-13.78250198364259,-25.59080744593365,-1.97419652135153,-19.68665471478812,-7.87834925249706,15.361733418017565,13.60288301549796,-23.488434897394853,5.904152731145524,5,8.350006103515625,19.95000457763672,24.212501525878906,15.0,4.400009155273409,4,0.05155169637897461,1.1904727304434077,202.1000061035156,-1.117645474863325,202.0,1.1666596024244822,202.8999938964844,0.05155169637897461 4327,2019-06-03,196.4499969482422,196.4499969482422,193.3000030517578,194.3999938964844,917587.0,0.007694280705212053,2.0731602021600457,-0.3628318106076737,33.491320812934006,32.66824005562087,9.019867279201947,12.45800176403236,16.914915775799045,8.053153746623707,11.696353259835956,3.149993896484375,-5.5151420742955395,-11.080001831054688,-22.739982974234948,0.5799793121255732,-16.909992402644832,-5.250011259464543,11.79632650648827,26.587248244935395,-13.687980936425895,5.829990571590134,6,6.850006103515625,12.450004577636719,25.262500762939453,16.0,4.449996948242216,0,0.04759483964756206,1.3649639914372544,194.9499969482422,1.1904727304434077,202.1000061035156,-1.117645474863325,202.0,0.04759483964756206 4328,2019-06-04,198.0,198.1499938964844,194.75,196.0500030517578,1543729.0,0.007890064015456222,2.022237292733325,0.9512166074924396,32.74760064096661,32.304102707560155,6.403099220910775,9.845483203718516,15.552752255463815,6.5803489205127335,12.904202731632195,3.3999938964844034,-5.9693262177605675,-8.534999084472645,-19.86052313537229,2.790524966427,-14.197761109922482,-2.872237059022808,8.428765372584678,44.14412556756571,2.18686695888519,5.662762025449829,6,5.3000030517578125,9.850006103515597,24.012500762939453,16.125,7.100006103515597,1,0.03434344975635262,2.0731602021600457,196.4499969482422,1.3649639914372544,194.9499969482422,1.1904727304434077,202.1000061035156,0.03434344975635262 4329,2019-06-05,197.0,200.1999969482422,196.6999969482422,198.1499938964844,703120.0,-0.005050505050505083,-3.0,-0.5897413826832182,31.93145810298593,31.46607670391423,5.750361281438757,10.061839656507544,16.729620554869484,7.6533143327416155,14.262217803952584,3.5,-6.243765663660781,-8.709999084472656,-20.300040827899068,2.880042658953755,-14.505019956185862,-2.9149782127594506,7.8293142602964,43.33326551649337,1.008323766260176,5.795020871713212,6,4.25,10.850006103515597,25.012500762939453,17.125,-13.100006103515597,2,0.027411136530377744,2.022237292733325,198.0,2.0731602021600457,196.4499969482422,1.3649639914372544,194.9499969482422,0.027411136530377744 4330,2019-06-07,199.5500030517578,200.8000030517578,196.1000061035156,197.0,957205.0,0.012944177927704636,-1.160922685131579,-2.2174057267202167,27.768611299568974,31.489609970403787,1.4303767579390865,6.7680290724192105,14.447792058320147,5.182265209145896,15.574326620001433,4.699996948242216,-6.285983369051053,-5.46749649047851,-16.774517967722602,5.839524986765582,-11.121007229100542,0.18601424814352185,3.871794229724884,79.6296819574977,41.949403863416165,5.653510738622039,6,0.34999847412109375,7.800003051757784,22.58749771118164,14.574996948242188,-23.350006103515625,4,0.0015033978810812254,-3.0,197.0,2.022237292733325,198.0,2.0731602021600457,196.4499969482422,0.0015033978810812254 4331,2019-06-11,202.8000030517578,203.6999969482422,200.6000061035156,200.6000061035156,612062.0,0.01628664470206509,-1.818177404476333,0.8627428687685984,37.58065619651736,32.43835928804083,-2.3663247014068816,3.193455200217443,11.422218787283157,2.0899979298165476,16.13601359856287,4.149993896484375,-6.6247537484990175,-1.9074966430663949,-13.094109624133608,9.279116338000819,-7.500803133599987,3.6858098474671976,-9.699996948242216,91.34620745509659,54.155712496442064,5.593306490533604,6,-3.4000015258789062,4.5,19.33749771118164,11.324996948242188,-18.15000915527341,1,-0.016272204152361858,-1.160922685131579,199.5500030517578,-3.0,197.0,2.022237292733325,198.0,-0.016272204152361858 4332,2019-06-12,201.8000030517578,203.1999969482422,200.6999969482422,201.1000061035156,593178.0,-0.004930966395226277,-2.3332994252581254,0.3181808723878045,38.071898765485074,33.07597879967169,-1.8947925195177504,3.764257006686563,12.646100107696782,3.2251546657903702,16.60588299699842,2.5,-7.262625136126957,-2.5124969482421875,-13.513209701893913,8.488215805409538,-8.01285332506805,2.9878594285836755,-8.487997131347697,78.7710106777462,40.26912478097805,5.500356376825857,6,-3.1500015258789062,5.5,20.262496948242188,12.324996948242188,-16.449996948242216,2,-0.01214071809312034,-1.818177404476333,202.8000030517578,-1.160922685131579,199.5500030517578,-3.0,197.0,-0.01214071809312034 4333,2019-06-13,202.8000030517578,203.5,201.6999969482422,201.8000030517578,672945.0,0.0049554013125734375,-1.999974568943594,1.4285776566756914,35.32426451939807,33.501618294372236,-3.2525032945766554,2.573280290329137,11.84753205638259,2.3810706647278437,16.598394050096932,1.8000030517578125,-6.813040439843462,-1.307497406005865,-12.257878425836253,9.642883613824523,-6.782687915921059,4.167693103909329,-9.280237310791051,88.15796078084944,51.62118386024652,5.47519050991519,6,-4.400001525878906,2.9499969482421875,20.14999771118164,11.324996948242188,-13.050003051757812,3,-0.009368881295275355,-2.3332994252581254,201.8000030517578,-1.818177404476333,202.8000030517578,-1.160922685131579,199.5500030517578,-0.009368881295275355 4334,2019-06-14,200.1000061035156,202.8999938964844,198.6499938964844,202.8999938964844,761867.0,-0.013313594218995806,2.0357275204359055,-2.799987792968807,31.48735911584062,32.89119779707243,-0.9502974081075308,4.836021743772648,14.55410275196877,5.18294827958016,17.087628820742083,4.25,-6.488534144251986,-3.572494506835966,-14.428804283445913,7.2838152697739815,-9.000649395140925,1.8556603814689936,-6.376635738403337,52.63164234961523,19.746469582822463,5.4281548883049675,6,-1.7000045776366903,5.649993896484403,22.499992370605497,14.024993896484403,-12.800003051757784,4,0.024987505484699524,-1.999974568943594,202.8000030517578,-2.3332994252581254,201.8000030517578,-1.818177404476333,202.8000030517578,0.024987505484699524 4335,2019-06-18,203.5,203.6999969482422,198.3000030517578,200.8000030517578,997050.0,0.016991473227269793,2.483877318973622,-0.9642888283378551,47.84946854037972,35.139181999341815,-4.616267746395096,1.0902557441812917,11.064927195156088,1.8345863979108685,17.244563339284014,5.399993896484375,-6.224753039981465,0.08249969482420738,-10.523172941228097,10.688172330876512,-5.220336623201945,5.38533601285036,-9.577097103225128,96.2963486241643,58.04123537560457,5.302836318026147,6,-5.0,1.1000061035155966,18.974998474121094,10.625,-18.199996948242188,1,-0.09631452630720194,2.0357275204359055,200.1000061035156,-1.999974568943594,202.8000030517578,-2.3332994252581254,201.8000030517578,-0.09631452630720194 4336,2019-06-19,204.0,205.8000030517578,202.8000030517578,204.5,711780.0,0.002457002457002533,-1.0689698717206688,-0.1851853944966572,50.18117043731896,36.99360973538459,-4.132051494433142,-0.1249807943462713,10.431359964219382,1.4431398687823958,18.195823485748065,3.0,-5.827904989351765,1.0324996948242244,-8.57830992979197,10.64330931944042,-3.772905117483873,5.837904507132322,-9.881555222195772,75.99995930989584,31.913989523891587,4.805404812308104,6,-3.7249984741210938,-0.6999969482421875,16.875,10.125,-20.449996948242188,2,-0.13627452476351865,2.483877318973622,203.5,2.0357275204359055,200.1000061035156,-1.999974568943594,202.8000030517578,-0.13627452476351865 4337,2019-06-20,208.3000030517578,210.5,205.6000061035156,206.0,1413769.0,0.02107844633214606,-2.161295721127539,-4.600006103515625,58.737876303107555,39.881418142289135,-7.346972315754755,-4.846748143061092,6.1062540790381945,-2.691865619097399,18.953297696339,6.5,-5.602084961504488,5.442502593994135,-3.8504084263718426,14.735413614360112,0.7960470838111462,10.088958104177124,-13.714295942995449,81.96723361837259,32.110328931774184,4.646455510182984,6,-5.0,-5.0,11.02499771118164,5.8249969482421875,-24.75,3,-0.11353820839549833,-1.0689698717206688,204.0,2.483877318973622,203.5,2.0357275204359055,200.1000061035156,-0.11353820839549833 4338,2019-06-24,201.6000061035156,209.3000030517578,201.1000061035156,207.8000030517578,1075692.0,-0.03216513130140197,-1.2777778955153876,-2.6956472703389562,49.45504936861061,41.82848383846966,-0.09232015717427089,1.3307884297865087,12.538362483530051,4.150214161873407,19.66398465026896,8.199996948242216,-4.467597982943062,-0.882494354248081,-9.708309869485817,7.943321160989655,-5.295402111866963,3.530413403370801,-6.059441421278962,27.049212108477278,-26.595494483390688,4.412907757618873,6,1.699996948242216,1.699996948242216,17.424991607666044,12.524993896484403,-19.950012207031193,0,-0.08060515628980736,-2.161295721127539,208.3000030517578,-1.0689698717206688,204.0,2.483877318973622,203.5,-0.08060515628980736 4339,2019-06-25,202.5,204.3999938964844,201.0,201.3000030517578,579253.0,0.004464255303753717,-2.7777645911923345,-0.19354799014576984,50.53332519531254,44.357896493552275,-0.14538169363888187,-0.28475748394131983,11.4141006683991,3.3806168481253565,20.445580852250732,3.3999938964844034,-3.613093070002634,0.4624992370605412,-7.304088648901626,8.229087123022708,-3.4207947059205424,4.345793180041625,-6.061869198697565,34.426213105301926,-22.024596878712053,3.883293942981081,6,1.9000015258789062,0.8000030517578125,15.075000762939453,11.625,-21.399993896484403,1,-0.062962962962963,-1.2777778955153876,201.6000061035156,-2.161295721127539,208.3000030517578,-1.0689698717206688,204.0,-0.062962962962963 4340,2019-06-26,199.75,202.6000061035156,198.5,201.8999938964844,819026.0,-0.013580246913580285,1.3098506795499105,-1.7916661368462783,57.25076190243498,46.54346379420979,2.94574820527734,1.5981366934305754,13.845225234469183,6.185670913007186,21.798732120799873,4.100006103515597,-2.860080849546449,-1.6850006103515511,-7.995985940512668,4.625984719809566,-4.840493275432124,1.4704920547290214,-2.4681570467757012,10.416666666666668,-49.32860137460206,3.1554926650805606,6,4.650001525878906,3.5500030517578125,17.799999237060547,14.375,-17.350006103515597,2,-0.062327894609472745,-2.7777645911923345,202.5,-1.2777778955153876,201.6000061035156,-2.161295721127539,208.3000030517578,-0.062327894609472745 4341,2019-06-27,199.0,201.8999938964844,198.4499969482422,200.5,673149.0,-0.003754693366708417,-1.6538375764405069,0.6976763991994344,53.94127322013367,48.30672762250408,3.464344358514012,2.0018478662801726,14.273955186010056,7.007680026284362,21.838545835042222,3.449996948242216,-1.943928120124724,-2.1500007629394418,-8.354075380795365,4.054073854916481,-5.252038071867389,0.9520365459885056,-0.92506762396917,4.5643395225329835,-56.922466962450194,3.1020373089279554,6,5.400001525878906,4.3000030517578125,18.549999237060547,15.125,-21.449996948242188,3,-0.06884420577006123,1.3098506795499105,199.75,-2.7777645911923345,202.5,-1.2777778955153876,201.6000061035156,-0.06884420577006123 4342,2019-06-28,202.6000061035156,202.8999938964844,198.3000030517578,198.5500030517578,1002610.0,0.01809048293223925,-1.0219726415126102,-2.7000020345051894,56.68605656930901,50.680260072494185,-0.011451589243534954,-1.7924431364351392,10.471706318668254,3.447059494815136,21.771746893251237,4.599990844726591,-0.9561758971200618,1.5150047302245753,-4.594274298540199,7.62428375898935,-1.539634784157812,4.5696442446069625,7.899993896484403,39.090936834161674,-23.573831050276006,3.0546395143823926,6,1.7999954223633097,0.6999969482422159,14.174991607666044,11.524993896484403,-32.20001220703122,4,-0.09402765290157222,-1.6538375764405069,199.0,1.3098506795499105,199.75,-2.7777645911923345,202.5,-0.09402765290157222 4343,2019-07-01,205.3000030517578,206.1000061035156,203.5,203.6000061035156,1115146.0,0.013326736756674507,-1.7368353423975158,0.4197520166075881,61.495852017605486,54.01453706157917,-2.5921189975047696,-4.535980451127131,7.535418654122054,0.7626304474567291,21.10449974264437,3.5,-0.4606905758160167,4.095001220703125,-2.253967494337161,10.44396993574341,0.9205168631829963,7.269485578223254,4.955997009277354,89.74355463133443,23.615897989985555,3.174484357520141,7,-0.9000015258789062,-2.0,11.474994659423828,8.824996948242188,-36.350006103515625,0,-0.10594252156205108,-1.0219726415126102,202.6000061035156,-1.6538375764405069,199.0,1.3098506795499105,199.75,-0.10594252156205108 4344,2019-07-02,203.8000030517578,205.8000030517578,203.3000030517578,204.1999969482422,1351603.0,-0.007306380797382883,-2.571444141689373,-0.23529094972668374,56.062769586545414,54.92712606670869,-0.5722591980552352,-3.0506214153708697,8.760707043514117,2.2696339699211876,20.20710368568815,2.5,0.07622224174784265,2.5050010681152344,-3.941698233962086,8.951700370192555,-0.7183485829234257,5.7283507191538945,6.216877069091794,70.51279292461992,5.841353999486202,3.2233496510386574,7,0.5999984741210938,-0.5,12.39999771118164,10.324996948242188,-32.80000305175781,1,-0.10868502857503937,-1.7368353423975158,205.3000030517578,-1.0219726415126102,202.6000061035156,-1.6538375764405069,199.0,-0.10868502857503937 4345,2019-07-03,204.8000030517578,205.0,202.1000061035156,203.1999969482422,883805.0,0.004906771270980048,1.8999938964844034,-4.0000762951094835,53.04878162245647,55.245749531723966,-1.5292813477274478,-4.045381875551044,7.298524035369894,1.2314287175610161,19.21667453993291,2.8999938964844034,0.6720967988568702,3.3700012207031307,-3.258202920653673,9.998205362059934,0.055899150024742994,6.684103291381518,4.982539527709946,83.33330072909627,21.125754516963013,3.314102070678395,7,-0.40000152587890625,-1.5,10.749996185302734,9.324996948242188,-37.5,2,-0.11572263962443718,-2.571444141689373,203.8000030517578,-1.7368353423975158,205.3000030517578,-1.0219726415126102,202.6000061035156,-0.11572263962443718 4346,2019-07-04,205.0,206.5,204.5,205.0,488028.0,0.000976547584287113,-3.0,0.0,54.99999761581306,54.83042967758013,-1.7573108920884408,-3.6405037108601164,6.600124916356378,0.9860180478270877,17.042298682776895,2.0,1.714704371440149,3.0674980163574332,-2.9916225336999958,9.126618566414862,0.03793774132870453,6.097058291386162,4.55289178891357,81.70731026526113,20.702866591758287,3.029560275028718,7,-1.1999969482421875,-3.1999969482421875,10.549999237060547,9.125,-36.5,3,-0.11024393221227125,1.8999938964844034,204.8000030517578,-2.571444141689373,203.8000030517578,-1.7368353423975158,205.3000030517578,-0.11024393221227125 4347,2019-07-05,205.8000030517578,207.0,202.1999969482422,206.0,1581529.0,0.003902453911013737,3.36364519104724,-100.0,54.71698294277854,55.415088963598784,-3.2958235440554517,-3.904286828696513,5.165340655863048,0.3547601124697337,14.932732790775027,4.8000030517578125,1.9122227263974878,3.4000007629394418,-2.3108392726513785,9.110840798530262,0.5445807451440317,6.255420780734852,3.5278309624126507,75.51023585757629,17.19942471311427,2.855420017795409,7,-3.1500015258789062,-4.0,8.599994659423828,8.324996948242188,-36.100006103515625,4,-0.13726919135611115,-3.0,205.0,1.8999938964844034,204.8000030517578,-2.571444141689373,203.8000030517578,-0.13726919135611115 4348,2019-07-08,204.8000030517578,207.3999938964844,203.5,205.3000030517578,773319.0,-0.0048590864196853545,-1.5161201405774885,2.5000381475547417,57.80730627541973,56.2233090836107,-2.005017271366455,-2.4967360768370668,5.4961800716297375,1.509024862190472,13.187134429837876,3.8999938964844034,1.9751165686383843,2.060000610351551,-3.3496015255744,7.469602746277502,-0.6448004576114101,4.764801678314512,4.3072743431644085,50.94345597973167,-7.751718581610589,2.704801067962975,7,-1.9500045776367188,-3.0,9.549999237060547,9.749992370605469,-37.5,0,-0.1679687922005535,3.36364519104724,205.8000030517578,-3.0,205.0,1.8999938964844034,204.8000030517578,-0.1679687922005535 4349,2019-07-09,202.3999938964844,204.1000061035156,201.0,203.6999969482422,1029621.0,-0.011718794528859822,1.9523567323272852,2.600006103515568,48.10995554502186,55.20766393278702,0.42389083510389014,0.346326144153835,7.1627772385475055,4.155493830096134,12.128834858078868,3.8000030517578125,1.2985280960870682,-0.6100082397460653,-5.305201943658716,4.085185464166585,-2.9576050917023906,1.73758861221026,6.49113801157452,21.874925494123325,-30.739424589620675,2.347596851956318,7,0.45000457763669033,-0.5999908447265909,11.05000686645505,12.875007629394503,-34.199996948242216,1,-0.16526678832485497,-1.5161201405774885,204.8000030517578,3.36364519104724,205.8000030517578,-3.0,205.0,-0.16526678832485497 4350,2019-07-10,199.8500061035156,203.0,199.3000030517578,202.8999938964844,729768.0,-0.012598754297754478,1.2769211989182692,2.346138948554622,43.33869227988394,54.029599383870384,3.340886202155531,3.0777390843086323,8.892691199973598,6.902890998985924,11.303837291289776,3.6999969482421875,1.391262720544745,-3.174996185302774,-7.825349647311043,1.4753572767054948,-5.500172916306894,-0.8498194542986539,8.829303227417313,6.7901688076086835,-41.095306307125554,2.3251767310041322,7,2.999992370605497,1.949996948242216,12.999996185302763,15.474990844726591,-27.45001220703122,2,-0.14435829483323737,1.9523567323272852,202.3999938964844,-1.5161201405774885,204.8000030517578,3.36364519104724,205.8000030517578,-0.14435829483323737 4351,2019-07-11,199.5,200.5,197.8999938964844,200.0,776192.0,-0.0017513439721102975,2.4666748046874623,0.16393508234775864,33.82352198696387,51.48931776360981,4.2122378216696745,3.339035156511045,8.617642197520183,7.411954289501239,11.31333786249103,2.6000061035155966,1.3571793399991066,-3.360002136230463,-8.270849533361627,1.5508452609007009,-5.815425834796059,-0.9045784376648669,8.971723205349406,16.842169510690493,-25.627913074949983,2.4554236985655864,7,3.1499938964844034,2.3000030517578125,12.950000762939453,16.775001525878906,-25.449996948242188,3,-0.16140349347489813,1.2769211989182692,199.8500061035156,1.9523567323272852,202.3999938964844,-1.5161201405774885,204.8000030517578,-0.16140349347489813 4352,2019-07-12,199.3500061035156,202.8999938964844,198.1499938964844,199.75,971252.0,-0.0007518491051849985,-2.3928349554773933,0.7999877929688068,44.55205650113279,49.60667381733507,4.305507746145622,3.4741941055380607,8.256902448002876,7.728933113969134,11.087239854340433,4.75,1.2538902968454977,-3.3874961853027514,-8.52660024582869,1.7516078752231863,-5.95704821556572,-0.8179441550397826,8.6988479294792,15.263286389802033,-27.95296913550044,2.5695520302629706,7,3.299987792968807,2.5499954223633097,9.749996185302763,15.54999542236331,-26.350006103515597,4,-0.1547529729570023,2.4666748046874623,199.5,1.2769211989182692,199.8500061035156,1.9523567323272852,202.3999938964844,-0.1547529729570023 4353,2019-07-15,200.8999938964844,202.1000061035156,198.1999969482422,200.3000030517578,507199.0,0.007775208154064295,1.5999928792680191,-1.4999999999999645,46.244114975399754,48.51571219387444,2.308505941251866,1.8704636176186398,6.235899702313276,6.287979828120427,10.931139860965951,3.900009155273409,1.4022526521015948,-1.742507934570284,-6.9465829389928615,3.4615670698522933,-4.344545436781573,0.8595295676410046,6.742905731049973,48.38700150618763,3.891197216062288,2.6020375022112856,7,1.75,1.7250061035155966,5.200008392333956,14.000007629394503,-27.149993896484403,0,-0.15530113437593385,-2.3928349554773933,199.3500061035156,2.4666748046874623,199.5,1.2769211989182692,199.8500061035156,-0.15530113437593385 4354,2019-07-16,205.1000061035156,205.6000061035156,200.0,200.8000030517578,974289.0,0.020905984741817818,1.1132086335906333,7.166781109330505,61.75825517256173,49.483431477219476,-1.886046033548979,-2.0403654607567603,1.5846232858665132,2.203371404411513,9.837328737504507,5.600006103515597,1.2719460405243694,2.207504272460909,-2.962580259475061,7.377588804396879,-0.37753799350707595,4.792546538428894,2.153177294776782,93.50650380081956,42.85341030188192,2.5850422659679815,7,-2.450012207031193,-1.800003051757784,0.47499847412112217,9.79999542236331,-31.100006103515597,1,-0.184300350691749,1.5999928792680191,200.8999938964844,-2.3928349554773933,199.3500061035156,2.4666748046874623,199.5,-0.184300350691749 4355,2019-07-17,183.8999938964844,206.1000061035156,183.8999938964844,205.1999969482422,4599422.0,-0.10336426902070095,-1.0845078897957403,-4.953485566260383,32.523146022331545,46.98600352238819,17.922240790664233,18.567964027286024,22.077721198971545,23.401472153351307,9.833972080112423,22.200012207031193,0.1488905617378009,-18.01250762939449,-27.939660382552375,-8.085354876236607,-22.976084005973433,-13.04893125281555,22.97906192173565,0.0,-54.149755994320955,4.963576376578937,7,11.75,13.300003051757784,20.65000915527341,31.000007629394503,-12.399993896484403,2,-0.0853724712850159,1.1132086335906333,205.1000061035156,1.5999928792680191,200.8999938964844,-2.3928349554773933,199.3500061035156,-0.0853724712850159 4356,2019-07-18,176.1999969482422,185.6999969482422,174.9499969482422,184.25,2829356.0,-0.04187056663295197,-1.037914102443575,0.3779343614269335,22.09301537847122,43.36111823746516,23.587850052435186,25.379697923830065,29.037677502669027,31.0164418282684,10.719625479247286,10.75,-0.9083105696126665,-24.322504425048834,-39.4447289325891,-9.200279917508567,-31.88361667881898,-16.761392171278686,29.90000915527341,4.012839912081973,-49.89196419481256,7.561112253770135,7,14.974998474121094,16.525001525878906,27.425006866455078,38.70000457763672,-5.4499969482421875,3,-0.02156641950949656,-1.0845078897957403,183.8999938964844,1.1132086335906333,205.1000061035156,1.5999928792680191,200.8999938964844,-0.02156641950949656 4357,2019-07-19,184.6499938964844,185.6000061035156,175.89999389648438,177.0,3070340.0,0.04795685070712197,1.031412274114439,-0.950309440542875,30.537221519924913,40.33110882018796,13.211557157806652,15.881298351322101,19.856424260816937,22.526497332040407,12.355663671303464,9.700012207031222,-1.8086127706400816,-14.690007019042952,-30.91032414462495,1.5303101065390479,-22.800165581833966,-6.579848456251938,21.450012207031193,31.13962792078376,-17.47867779221302,8.110158562791005,7,5.875007629394503,8.07500457763669,18.700008392333956,30.250007629394503,-13.699996948242216,4,-0.057405855375597725,-1.037914102443575,176.1999969482422,-1.0845078897957403,183.8999938964844,1.1132086335906333,205.1000061035156,-0.057405855375597725 4358,2019-07-22,185.3500061035156,186.75,183.3000030517578,185.3500061035156,1438590.0,0.0037910220967762864,1.4642942779291053,0.0,32.344505684006734,38.57939216896405,10.574433838519724,14.652708517076945,18.50203183412762,21.719947201537934,13.479547968524697,3.4499969482421875,-2.892696119497259,-13.177494812011759,-30.51093054365333,4.155940919629813,-21.84421267783253,-4.510776946190987,18.25799926757813,33.38685745943925,-11.947152865253969,8.666717865820782,7,5.17499542236331,7.374992370605497,17.624996185302763,29.54999542236331,-13.950012207031222,0,-0.06663072941372483,1.031412274114439,184.6499938964844,-1.037914102443575,176.1999969482422,-1.0845078897957403,183.8999938964844,-0.06663072941372483 4359,2019-07-23,189.75,190.6000061035156,186.0,186.8999938964844,1200912.0,0.02373883869217175,1.0219725678258955,100.0,36.47798690404019,37.81709157164808,4.683894621242359,9.748343244409227,13.62714078499198,17.234725912743443,14.350072506164269,5.25,-4.038945509380113,-8.140000915527338,-25.79317192093893,9.513170089884255,-16.966586418233135,0.6865845871784586,11.565364697265608,47.512034356023,6.696148834515043,8.826585502705791,7,0.7750015258789062,2.9749984741210938,12.325000762939453,25.150001525878906,-11.899993896484375,1,-0.08432147562582348,1.4642942779291053,185.3500061035156,1.031412274114439,184.6499938964844,-1.037914102443575,176.1999969482422,-0.08432147562582348 4360,2019-07-24,187.3000030517578,190.0500030517578,186.8999938964844,189.8500061035156,881743.0,-0.01291170987215906,1.1356016365714565,-0.8947359967447975,34.715030958997616,37.91614812409628,5.773617564416497,11.824017583088477,15.567204040332626,19.547659363472803,14.788931978560349,3.150009155273409,-5.404750807176555,-9.96749801635741,-28.212624016151835,8.277627983437014,-19.090061016254623,-0.8449350164601981,11.906132225585935,78.91373085461858,41.482882624630754,9.122562999897216,7,3.2249984741210938,5.424995422363281,14.77499771118164,27.599998474121094,-6.600006103515625,2,-0.07100909148454493,1.0219725678258955,189.75,1.4642942779291053,185.3500061035156,1.031412274114439,184.6499938964844,-0.07100909148454493 4361,2019-07-25,185.3000030517578,188.75,184.1999969482422,186.3000030517578,724057.0,-0.010678056419717863,-1.8437410593373895,0.3921563934249701,32.65651617354017,36.594421421030425,6.19946017674971,13.433779892481766,17.165363100670476,21.448669295014355,15.349102374926279,4.5500030517578125,-6.408238351008578,-11.282498168945324,-30.267461296077585,7.702464958186937,-20.77497973251147,-1.7900166053791793,11.965641159257814,63.94558741099059,30.037252612688683,9.492481563566136,7,5.224998474121094,7.424995422363281,16.25,29.599998474121094,-7.600006103515625,3,-0.07447384147048941,1.1356016365714565,187.3000030517578,1.0219725678258955,189.75,1.4642942779291053,185.3500061035156,-0.07447384147048941 4362,2019-07-26,183.5500030517578,186.3000030517578,182.6499938964844,186.3000030517578,745727.0,-0.009444144474790916,1.6545521129261156,2.75,32.24728668928927,35.03921827812926,6.115661653740432,14.422894872878032,18.462335472045453,23.099675050579748,16.25878870152103,3.650009155273409,-7.184714894110158,-12.079998016357422,-31.694855066179286,7.534859033464443,-21.887426541268354,-2.2725694914464896,11.93038937823593,11.32085249475992,-19.58860218033699,9.807428524910938,7,6.974998474121094,9.174995422363281,18.237499237060547,31.349998474121094,-7.1999969482421875,4,-0.06973578228788391,-1.8437410593373895,185.3000030517578,1.1356016365714565,187.3000030517578,1.0219725678258955,189.75,-0.06973578228788391 4363,2019-07-29,183.5500030517578,185.0,182.3000030517578,183.6999969482422,367692.0,0.0,-1.037738239189267,0.05454323508522727,33.59443703564605,31.909905151805297,3.79481357743407,13.396750526969925,18.090233672558043,23.03959366882964,18.011194549294007,2.6999969482421875,-7.747823853910916,-10.992498016357416,-30.761115995712743,8.77611996299791,-20.87680700603508,-1.108189026679753,10.287957739695798,15.060235426483048,-16.29010334503382,9.884308989677665,7,6.974998474121094,8.574996948242188,19.75,31.349998474121094,-5.6500091552734375,0,-0.06864617757572389,1.6545521129261156,183.5500030517578,-1.8437410593373895,185.3000030517578,1.1356016365714565,187.3000030517578,-0.06864617757572389 4364,2019-07-30,181.6499938964844,183.6000061035156,180.5500030517578,183.5500030517578,579406.0,-0.010351452594297372,2.0499797822587995,12.667243133265325,33.978867658523484,32.07165200027107,2.255851785039823,14.284633330137495,19.527138477690045,24.86786302375137,19.881881938931993,3.050003051757784,-8.865485341823558,-11.785006713867148,-31.849513070167006,8.279499642432711,-21.81725989201709,-1.7527535357172042,10.676929787512307,11.57885099712201,-21.933109912115704,10.032253178149933,7,1.1250076293945028,9.525001525878878,21.65000915527341,33.2500076293945,2.3500061035155966,1,-0.05642719705149635,-1.037738239189267,183.5500030517578,1.6545521129261156,183.5500030517578,-1.8437410593373895,185.3000030517578,-0.05642719705149635 4365,2019-07-31,181.1000061035156,182.1999969482422,180.75,181.1000061035156,674279.0,-0.0030277336165627222,-3.1427761792661837,-0.0,33.85965447676807,33.379056344526276,2.6450477501185503,13.668848045358601,19.604530291657795,25.337394354216173,21.582699622532818,1.4499969482421875,-10.300882307365043,-11.149994659423868,-31.18775001749802,8.887760698650283,-21.168872338460943,-1.1311169803867926,9.836763441620747,6.707356785976448,-27.718845304784164,10.018877679037082,7,2.1499938964844034,10.074989318847685,22.749996185302763,33.79999542236331,3.6499938964844034,2,-0.01794588564586952,2.0499797822587995,181.6499938964844,-1.037738239189267,183.5500030517578,1.6545521129261156,183.5500030517578,-0.01794588564586952 4366,2019-08-01,182.3999938964844,183.25,179.75,180.5,872583.0,0.007178286853429139,-1.0588272253188644,100.0,35.42561136188189,33.922210771410384,2.5893112047553473,11.161150095632877,17.695461930033474,23.9269681636533,23.650956073345014,3.5,-12.651689138420608,-8.720006561279263,-28.273455200076285,10.83344207751776,-18.496730880677774,1.0567177581192482,7.2578338409004175,40.457903233697415,3.4586899443270838,9.776724319398514,8,2.775009155273409,8.775001525878878,21.450008392333956,32.5000076293945,4.100006103515597,3,-0.0093201590193418,-3.1427761792661837,181.1000061035156,2.0499797822587995,181.6499938964844,-1.037738239189267,183.5500030517578,-0.0093201590193418 4367,2019-08-02,177.5500030517578,179.75,176.5,178.35000610351562,806948.0,-0.026589862977073664,-1.2413722343532136,-0.42105559035640805,31.00082017547234,33.77291238157323,7.069710392728325,14.531230107642386,21.948051769604234,28.66753468695788,25.444418851261652,5.899993896484403,-12.388086154743633,-12.15749740600586,-31.32348514400377,7.00849033199205,-21.740491275004814,-2.5745035370069047,10.931198222495595,12.352977079503678,-22.247151679151575,9.582993868998962,8,6.0,13.624992370605469,26.299999237060547,37.349998474121094,11.199996948242188,4,0.0008447980507251263,-1.0588272253188644,182.3999938964844,-3.1427761792661837,181.1000061035156,2.0499797822587995,181.6499938964844,0.0008447980507251263 4368,2019-08-06,170.39999389648438,175.8000030517578,170.10000610351562,174.0,1338012.0,-0.04027039725360704,-1.7142960944595822,4.499990463293216,23.05899418033526,32.28191319005046,13.271706455150564,19.99720478934276,28.450391966827027,35.7245100706003,27.665155035960787,7.4499969482421875,-10.98517917194306,-17.587506103515636,-37.219219447743114,2.0442072407118417,-27.403362775629375,-7.771649431401897,16.998711031688146,2.222131799768523,-23.897038904995387,9.815856672113744,8,9.675010681152344,18.350006103515625,33.450008392333984,44.50000762939453,20.850006103515625,1,0.03491791326381022,-1.2413722343532136,177.5500030517578,-1.0588272253188644,182.3999938964844,-3.1427761792661837,181.1000061035156,0.03491791326381022 4369,2019-08-07,168.9499969482422,171.75,166.10000610351562,171.0,1359927.0,-0.008509372066779819,2.1830924166032677,0.5694443267070741,33.25867401913963,32.120095752288464,12.807819703576257,19.829384816226252,29.14837050990741,37.12638529667032,29.576919880494483,5.649993896484375,-10.580879084128043,-17.365003204345697,-37.519309152936785,2.78930274424539,-27.442156178641227,-7.287850230050168,16.71883809746464,16.618028332422845,-12.276078736348193,10.077152974295538,8,8.475006103515625,17.800003051757812,34.90000534057617,45.95000457763672,26.15000915527341,2,0.052974235631291666,-1.7142960944595822,170.39999389648438,-1.2413722343532136,177.5500030517578,-1.0588272253188644,182.3999938964844,0.052974235631291666 4370,2019-08-08,171.0,172.8000030517578,169.85000610351562,172.14999389648438,690983.0,0.012133785669057096,1.4081487755661295,0.5609717973338098,43.33333463750387,33.3064089149511,9.166458277044853,16.345219376911956,26.341769813530163,35.08759409541807,31.14998910486271,3.850006103515625,-10.347528430831375,-13.872499847412115,-34.07759524568479,6.33259555086056,-23.975047546548467,-3.769952148275763,12.32057557264389,28.57140315069639,-3.326674059132042,10.102547699136338,8,5.200004577636719,15.75,32.85000228881836,43.900001525878906,26.350006103515597,3,0.07602339181286544,2.1830924166032677,168.9499969482422,-1.7142960944595822,170.39999389648438,-1.2413722343532136,177.5500030517578,0.07602339181286544 4371,2019-08-09,167.3000030517578,171.6999969482422,166.64999389648438,171.0,816997.0,-0.021637409054047874,-1.0199950561674311,3.217405726720272,24.671534927940627,32.46465871924569,11.225078642627352,18.45540307728848,29.45546486147947,38.7510557193975,32.62836952599488,5.0500030517578125,-10.817460477789979,-15.962496948242176,-36.390315045394516,4.465321148910164,-26.176405996818346,-5.748587899666006,13.954104184590676,8.79119036493674,-22.244340788620725,10.21390904857617,8,8.25,19.449996948242188,36.54999923706055,47.599998474121094,30.699996948242188,4,0.10430362600079368,1.4081487755661295,171.0,2.1830924166032677,168.9499969482422,-1.7142960944595822,170.39999389648438,0.10430362600079368 4372,2019-08-12,168.5,170.4499969482422,168.0500030517578,168.0500030517578,729916.0,0.007172725202347685,-9.666711878200129,-0.12162089713505689,25.755365609689193,31.593650783028266,8.566601213303272,15.62689751542149,27.69681224249146,37.506760120383376,34.863147121058965,3.149993896484375,-11.010353468656831,-13.219999694824224,-33.18677332023091,6.746773930582464,-23.20338650752757,-3.2366128821208804,10.93561510040854,24.742212902647324,-5.748207202657618,9.983386812703342,8,6.350006103515625,18.25,34.30000305175781,46.400001525878906,29.850006103515597,0,0.10682492581602365,-1.0199950561674311,167.3000030517578,1.4081487755661295,171.0,2.1830924166032677,168.9499969482422,0.10682492581602365 4373,2019-08-13,169.6999969482422,171.14999389648438,165.0500030517578,168.0,976292.0,0.007121643609745876,1.6521752110526926,3.7777966159167202,18.225007121580603,29.843221834479056,5.8059301521575435,12.616481520300738,25.972823344252106,36.25142875538023,37.30538432788412,6.0999908447265625,-10.928665353424549,-10.460002899169922,-28.936893334537302,8.016887536197459,-19.698448116853598,-1.2215576814862459,8.135345072539195,59.99992124495967,30.35467065793555,9.238445217683687,8,4.450004577636719,16.525001525878906,32.52500534057617,45.20000457763672,19.40000915527341,1,0.1122569439854968,-9.666711878200129,168.5,-1.0199950561674311,167.3000030517578,1.4081487755661295,171.0,0.1122569439854968 4374,2019-08-14,167.3000030517578,169.85000610351562,165.6999969482422,169.75,1826576.0,-0.014142568884172535,2.1320715605944573,-1.4411772625683281,18.25393749800193,28.10925328128281,6.656293398867945,12.690018446277577,27.83914750530036,38.54165274994335,40.79874459202731,4.1500091552734375,-10.793048977317653,-10.969996643066395,-26.143117785796335,4.203124499663545,-18.556557214431365,-3.383436071701425,8.74539151336026,29.03225806451613,5.387018050187709,7.586560571364969,8,6.849998474121094,18.275001525878906,35.02499771118164,47.599998474121094,22.649993896484375,2,0.14315598632017212,1.6521752110526926,169.6999969482422,-9.666711878200129,168.5,-1.0199950561674311,167.3000030517578,0.14315598632017212 4375,2019-08-15,168.1999969482422,168.89999389648438,165.60000610351562,167.5,994097.0,0.005379521100223439,2.142859218891916,-0.2857133959878677,21.87495608073526,26.603624916710963,4.1728143886184625,11.123837416601873,26.401714778342267,37.49848506946242,41.84713407739475,3.29998779296875,-10.855023752770421,-9.28500289916991,-24.85113178381451,6.281125985474688,-17.068067341492224,-1.501938456847597,6.306042805005461,47.36837274617153,27.630295824340205,7.783064442322305,8,4.200004577636719,17.37500762939453,34.125003814697266,46.70000457763672,23.40000915527341,3,0.1599287136940375,2.1320715605944573,167.3000030517578,1.6521752110526926,169.6999969482422,-9.666711878200129,168.5,0.1599287136940375 4376,2019-08-16,172.39999389648438,173.10000610351562,169.14999389648438,169.1999969482422,1314002.0,0.024970255793373086,-1.3939445782798274,4.571444141689374,33.02888489935464,26.828965441586774,-1.7822828169080367,6.982556287315447,21.932503937673516,33.21021788349637,41.654675684595176,4.9000091552734375,-10.77937105775257,-4.895005798339838,-20.61913945911357,10.829127862433893,-12.757072628726718,2.9670610320470416,0.7822007185546909,91.30419948252822,67.58906015801674,7.86206683038687,8,-1.9749908447265625,13.175010681152344,29.925006866455078,42.50000762939453,16.400009155273438,4,0.14472165365627676,2.142859218891916,168.1999969482422,2.1320715605944573,167.3000030517578,1.6521752110526926,169.6999969482422,0.14472165365627676 4377,2019-08-19,174.0500030517578,174.35000610351562,170.5500030517578,173.60000610351562,679864.0,0.009570819104925077,6.238080013950852,0.14062418043535274,36.23187187913263,28.292618519230928,-4.448818754269382,4.740766727557769,19.9785466515973,31.400801332743384,41.33632013585248,3.8000030517578125,-10.662728340424081,-2.7149971008300895,-18.10635404162855,12.67635983996837,-10.41067557122932,4.98068136956914,-9.0,96.77416179233288,68.99146700348003,7.695678470399223,8,-4.349998474121094,11.525001525878906,28.17499542236328,40.849998474121094,15.449996948242188,0,0.13760411679579287,-1.3939445782798274,172.39999389648438,2.142859218891916,168.1999969482422,2.1320715605944573,167.3000030517578,0.13760411679579287 4378,2019-08-20,173.0,174.25,172.14999389648438,173.5500030517578,751228.0,-0.006032766638019327,1.1538557846551116,-1.2222372927333762,37.14709760738301,28.7246655845913,-3.3427447844877065,5.078474839178909,20.656164817243734,32.31720404690907,41.26479709698007,2.100006103515625,-10.822896279383684,-3.1474998474121207,-18.072523988866465,11.777524294042223,-10.610011918139293,4.315012223315051,-7.763996887207043,84.57135881696428,52.477775686931636,7.462512070727178,8,-3.2999954223632812,12.575004577636719,29.27499771118164,41.900001525878906,16.0,1,0.14653182718795144,6.238080013950852,174.0500030517578,-1.3939445782798274,172.39999389648438,2.142859218891916,168.1999969482422,0.14653182718795144 4379,2019-08-21,173.75,176.39999389648438,173.75,174.0500030517578,801961.0,0.004335260115607031,-16.666446264177814,0.5454570675544458,39.1432623269468,28.25910199452941,-3.732805027187794,3.234151544877591,19.56705514809289,31.435011773386663,41.83059888859404,3.399993896484375,-10.254492481586112,-1.5974998474121094,-15.10003478934766,11.905035094523441,-8.348767318379885,5.153767623555666,-8.331716827392597,75.46299174329036,38.499326998353084,6.751267470967779,8,-3.0250015258789062,11.825004577636719,28.887496948242188,35.150001525878906,13.350006103515597,2,0.08834535886915451,1.1538557846551116,173.0,6.238080013950852,174.0500030517578,-1.3939445782798274,172.39999389648438,0.08834535886915451 4380,2019-08-22,174.0,175.3000030517578,171.85000610351562,172.8000030517578,611884.0,0.0014388489208632116,-1.225811056255876,-3.999949137887188,37.195126489825896,29.650612168072215,-3.925288828505927,2.041319503682587,18.89165199682475,31.08167211202675,42.5189756202235,3.4499969482421875,-8.411410465647208,-0.6824996948242301,-12.961035144576755,11.596035754928295,-6.821767419700507,5.4567680300520465,-8.142448398437523,66.89663591056035,29.120210204185653,6.139267724876264,8,-3.2750015258789062,11.575004577636719,28.974998474121094,33.8500061035156,17.300003051757812,3,0.09166664912782863,-16.666446264177814,173.75,1.1538557846551116,173.0,6.238080013950852,174.0500030517578,0.09166664912782863 4381,2019-08-23,171.5,176.1999969482422,171.5,175.6999969482422,560807.0,-0.014367816091954033,-1.2380954110975073,-3.5000063578449447,40.065675438258026,31.240646593468753,-0.8569875479190046,3.6411312709949186,20.823654492120795,33.41963469515224,42.85249387582893,4.6999969482421875,-7.680703491717452,-2.4924995422363168,-13.768897607670112,8.783898523197479,-8.130698574953215,3.145699490480581,-5.220750706640644,16.239289487069133,-23.73050929026611,5.6381990327169005,8,-0.7750015258789062,6.325004577636719,24.92499542236328,31.75,22.800003051757812,4,0.11720120176977034,-1.225811056255876,174.0,-16.666446264177814,173.75,1.1538557846551116,173.0,0.11720120176977034 4382,2019-08-26,170.75,172.39999389648438,168.89999389648438,170.0,366898.0,-0.004373177842565634,-1.372871537045083,-0.1785715583231305,50.72766378621188,34.852052889538896,0.2746181774256229,3.5658416454113535,21.01746896487802,34.00478441002281,43.161442955802364,3.5,-7.70655596324147,-2.602499389648443,-13.014763457702202,7.809764678405315,-7.808631423675308,2.603632644378422,-4.06592092251563,24.666748046875,-19.248480357800418,5.206132034026875,8,0.25,7.075004577636719,21.199996948242188,27.525001525878906,23.300003051757812,0,0.10571012036168548,-1.2380954110975073,171.5,-1.225811056255876,174.0,-16.666446264177814,173.75,0.10571012036168548 4383,2019-08-27,170.9499969482422,172.0,170.0,170.75,624181.0,0.0011712852020040465,-1.3529454003644164,0.26666259765625,54.385967260510505,38.866722863150954,0.30237887006933306,2.5017500509459865,20.21990520958252,33.62026602675596,43.448230872494634,2.0,-6.668589268161128,-1.7725021362304574,-11.049721929732385,7.50471765727147,-6.4111120329814355,2.8661077605205207,-3.8772812779978096,27.3333740234375,-19.20715106359347,4.638609896750968,8,0.0500030517578125,6.875007629394531,20.675003051757812,27.275001525878906,17.350006103515625,1,0.10851128039138902,-1.372871537045083,170.75,-1.2380954110975073,171.5,-1.225811056255876,174.0,0.10851128039138902 4384,2019-08-28,171.39999389648438,171.6999969482422,168.60000610351562,171.0,581834.0,0.0026323308351881014,5.199981689453125,2.0,50.94338264613542,42.09654803708431,0.5533137519915954,1.3117289901990148,19.252292213656176,32.903461931109234,43.62368968178261,3.0999908447265625,-5.6793549218531325,-0.8100051879882812,-9.089505110138902,7.469494734162339,-4.949755149063606,3.329744773087043,-3.9541870971903847,36.84198902570507,-11.476978443168413,4.139749961075313,8,1.100006103515625,6.425010681152344,20.225006103515625,26.82500457763672,14.600006103515625,2,0.10268381989642905,-1.3529454003644164,170.9499969482422,-1.372871537045083,170.75,-1.2380954110975073,171.5,0.10268381989642905 4385,2019-08-29,177.85000610351562,177.9499969482422,171.75,171.75,1002923.0,0.03763134443824234,-1.0327838507141607,15.250247959105822,72.02506136964692,46.42945653378345,-4.899082276605242,-5.685761065577083,12.239332807739288,26.15437842823627,43.23062845769892,6.5500030517578125,-4.358108642456784,5.802507019042963,-1.8458487649141944,13.45086280300012,1.9783291270643701,9.626684911021556,-10.046031820334008,98.93057815363576,43.727444049069256,3.8241778919785827,8,-4.575004577636719,-0.3000030517578125,13.774993896484375,18.824989318847656,11.099990844726562,3,0.052010119103488295,5.199981689453125,171.39999389648438,-1.3529454003644164,170.9499969482422,-1.372871537045083,170.75,0.052010119103488295 4386,2019-08-30,180.6999969482422,181.5,178.1999969482422,179.39999389648438,931173.0,0.01602468792195455,1.2758569887664097,0.21311504114866048,73.82812756113799,50.60681827622849,-7.205654639325331,-9.138159738546108,8.83178619444925,22.994901891448194,42.82352728386106,3.649993896484375,-2.691389699583908,8.737497711181646,1.549650285670026,15.925345136693267,5.143573998425836,12.331421423937456,-12.287261305156932,93.79842302114703,33.30702332857892,3.5939237127558057,8,-5.649993896484375,-3.7999954223632812,10.925003051757812,15.974998474121094,9.350006103515625,4,0.05866079846449468,-1.0327838507141607,177.85000610351562,5.199981689453125,171.39999389648438,-1.3529454003644164,170.9499969482422,0.05866079846449468 4387,2019-09-02,177.6999969482422,182.0,177.0,180.6999969482422,816580.0,-0.01660210321342337,-1.2727304253740142,-2.307686890383464,64.59854339789919,53.65697891961917,-4.06045471257741,-6.457421779854116,11.089251412538715,25.69516687098465,42.07939528731907,5.0,-1.2318251922993682,5.729998016357428,-1.4826665997651958,12.942662632480051,2.1236657082961017,9.336330324418753,-8.240280156603745,67.91041037051545,7.052938407098324,3.606332308061314,9,-2.399993896484375,-2.024993896484375,13.925003051757812,17.82500457763672,11.400009155273409,0,0.09341590539447586,1.2758569887664097,180.6999969482422,-1.0327838507141607,177.85000610351562,5.199981689453125,171.39999389648438,0.09341590539447586 4388,2019-09-03,176.35000610351562,178.60000610351562,175.35000610351562,177.6999969482422,1073174.0,-0.007597022329267511,1.0634860661018508,0.4499969482421875,67.17268727926142,56.77135946987636,-2.442105549136585,-4.889502789311734,11.881704978100686,26.653097039276417,40.74574225728758,3.25,-0.41177590972210965,4.082506561279303,-3.3451294068480024,11.510142529406608,0.36868857721563586,7.796324545342969,-5.636260991041013,57.83584723895502,-6.756183541683107,3.713817984063653,9,-1.0500030517578125,-1.3250045776367188,15.274993896484375,17.87499237060547,16.149993896484375,1,0.10036856442098707,-1.2727304253740142,177.6999969482422,1.2758569887664097,180.6999969482422,-1.0327838507141607,177.85000610351562,0.10036856442098707 4389,2019-09-04,177.89999389648438,179.5,177.4499969482422,178.35000610351562,493823.0,0.008789269857234494,-2.0370278273843163,0.33334463621669885,67.96296746315707,60.19000846691315,-3.7342006011791966,-6.044504964247665,9.75168175639817,24.73524216923076,38.92698945321313,3.149993896484375,0.2617881209889674,5.184994506835949,-2.4758489712145035,12.845837984886401,1.3545727678107085,9.01541624586119,-6.05762329525723,59.9999404535061,-6.491073822318555,3.830421739025228,9,-2.5999908447265625,-3.5749893188476562,13.425006866455078,16.32500457763672,17.95001220703122,2,0.05845986235010758,1.0634860661018508,176.35000610351562,-1.2727304253740142,177.6999969482422,1.2758569887664097,180.6999969482422,0.05845986235010758 4390,2019-09-05,184.0,185.6999969482422,178.89999389648438,179.5,1412102.0,0.03428896184822272,-1.38596087333626,-9.999728739997288,70.06921895046965,63.52373552382556,-9.238007730254282,-11.721620980860564,3.2192180370192602,18.270364650895857,37.06666839675134,7.8000030517578125,1.1601811368452672,10.635000610351568,1.5190169708857297,19.750984249817407,6.077008790618635,15.192992430084502,-11.141866458895578,83.57489418352138,19.387206998409013,4.557991819732921,9,-6.849998474121094,-8.625,2.9749984741210938,10.224998474121094,12.850006103515597,3,0.010869565217391353,-2.0370278273843163,177.89999389648438,1.0634860661018508,176.35000610351562,-1.2727304253740142,177.6999969482422,0.010869565217391353 4391,2019-09-06,184.75,185.0,183.1999969482422,184.1999969482422,747051.0,0.0040760869565217295,2.4285672765320507,0.122222900390625,69.10714782014455,65.56590041648475,-8.840513927946802,-11.696991975563321,2.0607375882880206,17.162536964853928,34.83307542592344,1.8000030517578125,2.0066784215283064,10.512500762939453,0.5405460077198541,20.484455518159052,5.526523385329654,15.498478140549253,-10.350842850039044,90.82127740503054,29.48507963791524,4.985977377609806,9,-7.599998474121094,-9.375,2.4624977111816406,9.474998474121094,12.699996948242188,4,0.022733407027021313,-1.38596087333626,184.0,-2.0370278273843163,177.89999389648438,1.0634860661018508,176.35000610351562,0.022733407027021313 4392,2019-09-09,186.5,186.8000030517578,183.4499969482422,185.0,494354.0,0.009472259810554773,2.1904727304433753,2.727257594673325,73.51917876825871,67.69181280623455,-9.075849645855556,-12.679414746264627,-0.20188640224233723,15.102767390231747,32.59532687799352,3.350006103515625,3.012798464003197,11.362500762939447,0.37361197034030624,22.35138955553859,5.868056366639877,16.856945159239018,-10.744742074245295,97.37988531251209,37.372440757233846,5.494444396299576,9,-8.799995422363281,-10.574996948242188,1.6749992370605469,7.724998474121094,18.199996948242188,0,0.01903486891022954,2.4285672765320507,184.75,-1.38596087333626,184.0,-2.0370278273843163,177.89999389648438,0.01903486891022954 4393,2019-09-10,188.75,189.0500030517578,185.75,186.6000061035156,660079.0,0.012064343163538771,1.4000022194602273,1.4333292643229356,74.83445214345696,70.34637608371472,-9.538460111327197,-14.154783518087243,-3.0359766809799,12.522598885186,30.127541712122436,3.3000030517578125,4.209706873755067,12.660000610351574,0.423918675326604,24.896082545376544,6.541959642839089,18.77804157786406,-11.44847775660486,97.41376815597631,37.73536975855465,6.118040967512489,9,-8.349998474121094,-11.699996948242188,-1.3875007629394531,5.474998474121094,16.550003051757812,1,0.0018543369722681113,2.1904727304433753,186.5,2.4285672765320507,184.75,-1.38596087333626,184.0,0.0018543369722681113 4394,2019-09-11,191.25,192.1499938964844,189.3500061035156,189.6000061035156,785928.0,0.013245033112582849,-1.6046472016010969,0.7674412002668553,76.5793678484672,70.85241013691696,-9.975674673858236,-15.566620536427934,-6.054702535896297,9.695632247945042,27.70437956824082,3.3999938964844034,5.244797606018949,13.962500762939442,0.7034657459147411,27.221535779964142,7.332983254427091,20.592018271451792,-12.068720827266844,93.20759323408,33.019479379125364,6.6295175085123486,9,-7.5,-12.650001525878906,-6.837497711181641,0.5500030517578125,13.350006103515597,2,0.006535947712418277,1.4000022194602273,188.75,2.1904727304433753,186.5,2.4285672765320507,184.75,0.006535947712418277 4395,2019-09-12,195.1000061035156,195.9499969482422,192.1499938964844,192.25,1160502.0,0.02013075086805549,-1.491790320482703,1.727282815765577,84.91126424078918,72.08386976798931,-12.428424422423149,-18.232821929894357,-10.421630011560865,5.441924782647533,25.33743019511732,4.6999969482421875,6.388898032135899,16.467506408691378,1.7163656934195046,31.21864712396325,9.091936051055455,23.8430767663273,-13.584358280507217,93.33340513939929,26.44650886857731,7.375570357635932,9,-9.45000457763669,-14.600006103515597,-13.01250457763669,-5.300003051757784,9.799987792968807,3,0.0038441823502664008,-1.6046472016010969,191.25,1.4000022194602273,188.75,2.1904727304433753,186.5,0.0038441823502664008 4396,2019-09-13,197.3500061035156,197.8000030517578,194.8000030517578,195.1000061035156,767148.0,0.011532547050799202,-1.1052586493056347,0.7894719934896052,87.67707549861244,74.64815111251302,-13.486494449888028,-19.518514668169274,-13.17951147186912,2.7828382687484066,24.129040737752465,3.0,7.8070742105616375,17.470005798339827,0.8380297086071096,34.101981888072544,9.154017753473454,25.7859938432062,-12.947488455460444,96.86413409864704,23.61895747548003,8.315988044866364,9,-10.775001525878878,-15.925003051757784,-15.875003814697237,-7.550003051757784,10.649993896484403,4,-0.0025335697214913244,-1.491790320482703,195.1000061035156,-1.6046472016010969,191.25,1.4000022194602273,188.75,-0.0025335697214913244 4397,2019-09-16,198.0,198.8000030517578,195.1499938964844,196.0,762928.0,0.0032936097105742412,1.0277794261009463,0.8888888888888888,87.83218824786772,76.94365122013595,-12.24142600745077,-19.27023165063673,-14.366095693559942,1.656322438170946,23.23330597464772,3.650009155273409,8.258700889708479,16.922499847412098,-1.3135136213687133,35.15851331619291,7.804493113021692,26.040506581802504,-10.917985271204316,93.86970984922449,14.204924028931046,9.118006734390407,9,-9.875,-16.074996948242188,-16.849998474121094,-8.199996948242188,9.399993896484403,0,-0.002777793190696043,-1.1052586493056347,197.3500061035156,-1.491790320482703,195.1000061035156,-1.6046472016010969,191.25,-0.002777793190696043 4398,2019-09-17,198.3500061035156,198.75,196.25,198.0,940201.0,0.0017677075935131903,3.3478491627524347,0.1750030517577983,87.79806005757678,79.14755039729368,-10.216972752752696,-18.576109892084816,-15.227450429786472,0.8222017308438296,22.28916459191213,2.5,8.484349768509674,16.005005645751936,-3.356297061597985,35.36630835310186,6.3243542920769755,25.685656999426897,-8.924393710127475,95.23812599404152,9.736988008040385,9.680651353674953,9,-9.500007629394503,-16.425003051757784,-17.550003051757784,-10.050003051757784,10.049987792968807,1,0.03201406931851891,1.0277794261009463,198.0,-1.1052586493056347,197.3500061035156,-1.491790320482703,195.1000061035156,0.03201406931851891 4399,2019-09-18,189.1000061035156,198.8500061035156,187.3000030517578,198.3500061035156,1614035.0,-0.04663473514174021,1.2536591320502994,-26.428110558900045,64.62939578341316,78.54312560095408,0.8815261311761162,-8.555824227163498,-6.529456465964557,9.518207045834089,21.181166837000408,11.550003051757784,9.05145351571528,5.987505340576149,-13.154953039920997,25.129963721073295,-3.583723849672424,15.558734530824722,9.699996948242216,15.584437888818076,-65.39995241748765,9.57122919024857,9,1.9249954223633097,-6.874999999999972,-8.912506103515597,-1.3250045776366903,38.09999084472659,2,0.08566893931972763,3.3478491627524347,198.3500061035156,1.0277794261009463,198.0,-1.1052586493056347,197.3500061035156,0.08566893931972763 4400,2019-09-19,189.9499969482422,192.3999938964844,189.4499969482422,190.0,1182766.0,0.004494927643002189,-4.619025474837658,0.005405735325168919,62.688620914556594,77.82995594477765,1.077624693280228,-8.590028554458456,-7.850751242389094,8.09278256586694,19.74969968775227,3.299987792968807,9.77651429238017,6.039996337890614,-12.831054729426228,24.911047405207455,-3.395529195767807,15.475521871549034,8.900009155273409,22.943664037223567,-54.08919202913911,9.435525533658417,9,1.2000045776367188,-7.7249908447265625,-10.087493896484375,-2.1749954223632812,32.949996948242216,3,0.07712560879516772,1.2536591320502994,189.1000061035156,3.3478491627524347,198.3500061035156,1.0277794261009463,198.0,0.07712560879516772 4401,2019-09-20,191.6000061035156,191.8000030517578,189.0,189.0500030517578,1201380.0,0.008686544784325623,-1.1132025496484732,-50.99694842844008,69.80058800693642,77.4167791935196,0.5604059832604946,-9.124820752065062,-9.951324875766971,5.9780724298919665,18.45437680247272,2.8000030517578125,10.498836975198714,6.685005187988253,-11.532864910513723,24.90287528649023,-2.423929861262735,15.79394023723924,7.25,37.22945381476216,-39.26542521452415,9.108935049250992,9,0.6999969482422159,-7.874999999999972,-12.612503051757784,-3.8250045776366903,35.59999084472659,4,0.06941538292949345,-4.619025474837658,189.9499969482422,1.2536591320502994,189.1000061035156,3.3478491627524347,198.3500061035156,0.06941538292949345 4402,2019-09-23,188.8000030517578,191.6000061035156,186.5,191.6000061035156,828639.0,-0.01461379416786146,2.6428575321115955,-1.0980390983562425,67.0314581514699,76.54977986107659,4.158260041328646,-5.1681983215857485,-7.638876754302885,8.356243478550027,16.594160533086136,5.100006103515597,10.660462668833134,2.982501983642578,-14.029178938601802,19.99418290588696,-5.523338477479626,11.488342444764783,9.819002990722623,18.623497288014175,-57.74351752543129,8.50584046112219,9,3.875,-5.0749969482421875,-10.799999237060547,-1.0250015258789062,35.800003051757784,0,0.10169489744647242,-1.1132025496484732,191.6000061035156,-4.619025474837658,189.9499969482422,1.2536591320502994,189.1000061035156,0.10169489744647242 4403,2019-09-24,189.5,191.25,188.0,188.4499969482422,673247.0,0.0037076108947429187,-2.333338550021519,-0.37500068119520164,66.24650159255545,75.40168361041974,3.9960678853646527,-4.645391964657449,-8.87831531780327,7.2501696022256965,14.633415865012415,3.25,10.888484174867443,2.7549987792968693,-12.804395783536052,18.31439334212979,-5.024698502119577,10.534696060713316,8.63424580078123,24.29148597056976,-51.90914431160876,7.7796972814164596,9,3.1750030517578125,-5.774993896484375,-11.862495422363281,-1.7249984741210938,36.30000305175781,1,0.09445907069384907,2.6428575321115955,188.8000030517578,-1.1132025496484732,191.6000061035156,-4.619025474837658,189.9499969482422,0.09445907069384907 4404,2019-09-25,189.0,189.1499938964844,185.6999969482422,189.1499938964844,966376.0,-0.0026385224274406704,45.00183112917928,-0.14285091479810302,58.305646156357454,72.44550382326065,4.63026279390985,-2.9083501923227573,-9.07008875642174,7.327482482309051,12.52548686963985,3.8000030517578125,10.841157386645307,1.3749984741210994,-12.421094527283856,15.171091475526055,-5.523048026581364,8.273044974823563,8.668875968749973,49.25379932633533,-24.93942316716656,6.898046500702475,9,3.2750015258789062,-5.274993896484375,-11.362495422363281,-1.2249984741210938,34.1000061035156,2,0.10264547035176941,-2.333338550021519,189.5,2.6428575321115955,188.8000030517578,-1.1132025496484732,191.6000061035156,0.10264547035176941 4405,2019-09-26,187.1000061035156,190.75,187.1000061035156,188.5500030517578,589903.0,-0.010052877759176737,-4.034484935860176,9.667039674464279,53.76000976562496,68.67694096403983,5.896161744741704,-0.2949606891954204,-7.2147649425408815,8.789449683933498,11.842779975235928,3.6499938964844034,10.502422842861051,-0.9874954223633097,-14.0018585378034,12.026867693076781,-7.494676980083341,5.5196861353567215,9.8507371240039,22.950946794406317,-47.109059718107716,6.507181557720043,9,5.17499542236331,-3.3749999999999716,-8.95000457763669,0.6749954223633097,37.199996948242216,3,0.21432383504328012,45.00183112917928,189.0,-2.333338550021519,189.5,2.6428575321115955,188.8000030517578,0.21432383504328012 4406,2019-09-27,191.3000030517578,192.3500061035156,188.1999969482422,188.1999969482422,612059.0,0.02244787178637786,-1.6774199899587339,-2.137939743441296,57.12166689381285,65.26466081358929,0.8355929673218725,-3.8579115891752735,-11.163316748153477,4.206529563134183,11.897529802654617,5.25,9.931355601145782,2.6825012207031307,-9.9220239514801,15.28702639288636,-3.6197613653884844,8.984763806794746,4.975695399005048,84.21050216261523,16.878979456869786,6.302262586091619,9,0.9749984741210938,-7.5749969482421875,-13.150001525878906,-3.5250015258789062,39.19999694824219,4,0.16518552190601343,-4.034484935860176,187.1000061035156,45.00183112917928,189.0,-2.333338550021519,189.5,0.16518552190601343 4407,2019-09-30,194.3000030517578,194.8999938964844,190.1999969482422,191.1999969482422,1205883.0,0.015682174344703537,1.1860512980653064,1.0,58.05515753759885,61.95989386692507,-3.0669707385283687,-5.85047271372531,-14.144237424178101,0.8004392417576014,11.915513970738449,4.699996948242216,8.713420208254945,4.852500915527344,-6.881145329821379,16.586147160876067,-1.0143222071470177,10.719324038201705,1.3411533088538192,93.47835822009455,28.71474948609432,5.866823122674363,9,-2.0250015258789062,-10.574996948242188,-20.025001525878906,-6.525001525878906,36.899993896484375,0,0.16932575079641365,-1.6774199899587339,191.3000030517578,-4.034484935860176,187.1000061035156,45.00183112917928,189.0,0.16932575079641365 4408,2019-10-01,194.0500030517578,197.4499969482422,192.4499969482422,194.5,1304147.0,-0.0012866700775779893,-1.7397191553758877,-0.14516002008249573,54.34783123777697,60.817497806298825,-3.9013385399547076,-4.433764576584252,-13.900236686014239,0.6802871575629865,11.807642946487533,5.0,7.056698722093103,3.71750106811524,-6.417864583682075,13.852866719912555,-1.3501817577834174,8.785183894013898,-8.350006103515625,71.06388173204788,9.489359418861085,5.0676828258986575,10,-2.475006103515625,-10.324996948242188,-19.637500762939453,-6.275001525878906,35.34999084472659,1,0.15743366437159678,1.1860512980653064,194.3000030517578,-1.6774199899587339,191.3000030517578,-4.034484935860176,187.1000061035156,0.15743366437159678 4409,2019-10-02,188.3000030517578,193.6499938964844,186.8000030517578,192.8999938964844,1360389.0,-0.029631537797329188,1.245902008409845,10.222271201383537,40.0293183615189,58.29979752262796,1.9257614355542785,2.2507228258048144,-8.365021798077123,6.09319660373373,11.52636624819547,7.25,5.071083670794195,-2.552499389648432,-10.91409783043565,5.809099051138787,-6.733298610042027,1.6282998307451635,-2.3650061035156114,14.08451511408996,-41.67690880533791,4.1807992203936095,10,3.274993896484375,-4.5749969482421875,-13.887500762939453,-0.5250015258789062,47.300003051757784,2,0.19915028885948782,-1.7397191553758877,194.0500030517578,1.1860512980653064,194.3000030517578,-1.6774199899587339,191.3000030517578,0.19915028885948782 4410,2019-10-03,186.0,188.4499969482422,184.0,188.3000030517578,1169285.0,-0.01221456725694059,2.4230866291455633,0.5000016585673265,33.3821257217208,54.253301713159566,4.030370142887023,4.962682690323021,-6.231975690210788,8.040909298567897,12.020213179301278,4.4499969482421875,2.8678528253520312,-4.952502441406239,-13.011398154422068,3.1063932716095906,-8.981950297914153,-0.923054584898324,11.449996948242188,14.869891849762723,-34.21790292146383,4.029447856507917,10,4.724998474121094,-0.6999969482421875,-10.83749771118164,1.7750015258789062,51.6000061035156,3,0.19946239840599778,1.245902008409845,188.3000030517578,-1.7397191553758877,194.0500030517578,1.1860512980653064,194.3000030517578,0.19946239840599778 4411,2019-10-04,188.9499969482422,190.8500061035156,187.0,187.4499969482422,1146546.0,0.015860198646463264,-2.2083465788436114,-0.6521730477068725,37.58572865642687,50.98155399148811,0.7430810085848805,2.470116383636821,-9.25361680837824,4.822454917382686,12.381671053915063,4.850006103515597,2.3141929643009576,-2.212505340576172,-9.79572148281045,5.370710801658106,-6.004113411693311,1.579102730540967,8.23100006103516,36.802959638508426,-6.346749424973922,3.791608071117132,10,1.7750015258789062,-1.8499908447265625,-13.537494659423828,-1.1749954223632812,45.949996948242216,4,0.18708656615220165,2.4230866291455633,186.0,1.245902008409845,188.3000030517578,-1.7397191553758877,194.0500030517578,0.18708656615220165 4412,2019-10-07,190.0500030517578,191.1499938964844,188.5,189.8999938964844,660885.0,0.005821678334384739,1.2553227408787495,0.10000610351560606,38.844081004487855,47.936840592813944,-0.1798823761737367,1.7388561241533012,-10.357545700449634,3.4464854744940396,12.409006189749148,2.6499938964844034,1.8281608270796141,-1.2899993896484432,-8.573985348912686,5.9939865696157995,-4.93199236928055,2.351993589983664,6.867374017333987,44.98144553518655,8.07272580018283,3.641992979632115,10,0.6749954223632812,-2.9499969482421875,-14.075000762939453,-2.2750015258789062,45.94999694824219,0,0.21283870717553266,-2.2083465788436114,188.9499969482422,2.4230866291455633,186.0,1.245902008409845,188.3000030517578,0.21283870717553266 4413,2019-10-08,189.1000061035156,191.8999938964844,185.3999938964844,191.4499969482422,935142.0,-0.004998668418771279,3.00001878013618,-15.66564947615004,49.99999999999999,47.01399101988534,0.7905425571533158,2.8632177782950805,-9.422591467704336,4.156901328278678,12.235831526256465,6.5,0.8722717747035631,-2.257496643066446,-9.516922314763548,5.001929028630656,-5.887209478914997,1.3722161927821048,7.559023424194379,52.84983760843189,12.696654411123312,3.629712835848553,10,1.6249923706054972,-1.9999999999999716,-13.612503051757784,-1.3250045776366903,42.0,1,0.22263347163341995,1.2553227408787495,190.0500030517578,-2.2083465788436114,188.9499969482422,2.4230866291455633,186.0,0.22263347163341995 4414,2019-10-09,192.5,194.1499938964844,188.1499938964844,189.3000030517578,783702.0,0.017979871955282833,-1.1818121287616503,-1.3617061340570842,54.054059299201825,47.04666319028277,-2.302944604789502,-0.462015459333486,-12.737177656525773,0.5043271326330796,11.389434576699509,6.0,0.2662703634626382,1.0799972534179574,-6.197033781967093,8.357028288803008,-2.558518264274568,4.718512771110483,3.905848937155781,83.74389272237984,39.70305886214509,3.6385155176925252,10,-1.7750015258789062,-4.349998474121094,-17.33749771118164,-4.724998474121094,39.30000305175781,2,0.1916882799817372,3.00001878013618,189.1000061035156,1.2553227408787495,190.0500030517578,-2.2083465788436114,188.9499969482422,0.1916882799817372 4415,2019-10-10,195.8500061035156,196.6999969482422,191.1499938964844,192.5500030517578,1066320.0,0.017402629109172008,1.2200079956298582,1.0312519371527937,56.41025759050097,46.967617712137,-4.784362646521487,-3.955766720526327,-15.943357303777418,-3.078150012045711,9.993873429688884,5.550003051757784,-0.26609922387254414,4.39250335693356,-2.971584299606093,11.756591013473212,0.7104595286637334,8.074547185203386,-11.850006103515597,92.47795915776882,45.61023539867004,3.68204382826982,10,-5.125007629394503,-6.975006103515597,-21.03750228881833,-8.675003051757784,37.6499938964844,3,0.20296144376421577,-1.1818121287616503,192.5,3.00001878013618,189.1000061035156,1.2553227408787495,190.0500030517578,0.20296144376421577 4416,2019-10-11,196.8500061035156,198.5,193.8000030517578,196.6999969482422,1229937.0,0.0051059482707978,1.7246383221509163,0.045457277742063,62.838924087137116,47.499147328752365,-5.491827310920485,-5.265089995009248,-16.826854274082535,-4.377421550840268,8.381161571551633,4.6999969482421875,-0.3186805489699793,5.417503356933565,-1.865302420422239,12.70030913428937,1.7761004682556631,9.058906245611468,-12.596006164550744,87.40463261279244,35.43725101439043,3.6414028886779026,10,-5.600006103515597,-5.82500457763669,-20.587505340576143,-10.625007629394503,35.449996948242216,4,0.20701040760227962,1.2200079956298582,195.8500061035156,-1.1818121287616503,192.5,3.00001878013618,189.1000061035156,0.20701040760227962 4417,2019-10-14,197.4499969482422,198.3999938964844,195.5500030517578,195.8999938964844,588226.0,0.003047959492625374,-1.533342375640051,10.33272301902323,62.7200013281256,48.429388449902206,-6.255873698241686,-6.2276955807597005,-17.144614480799135,-5.2363154088332635,6.546520741444874,2.849990844726591,-0.010973995117581126,6.044994354248047,-1.1368478970391607,13.226836605535254,2.454073228604443,9.63591547989165,-12.626157006835939,91.98471326302644,35.0080573495066,3.5909211256436055,10,-6.1999969482421875,-6.299995422363281,-21.187496185302734,-11.224998474121094,34.05000305175781,0,0.189668257923848,1.7246383221509163,196.8500061035156,1.2200079956298582,195.8500061035156,-1.1818121287616503,192.5,0.189668257923848 4418,2019-10-15,204.6999969482422,205.5,198.6999969482422,198.8500061035156,1349390.0,0.03671815706282566,-1.2113798142648375,3.7741802108662927,70.65789901649028,51.83256407823236,-13.227292802659008,-13.678902724278629,-23.791817793989765,-12.683334549554843,5.009417764700773,8.050003051757812,0.05139500998330959,12.977494812011713,4.133736882178141,21.821252741845285,8.555615847094913,17.399373776928513,-19.3291106044922,95.38903302405346,35.889066310524,4.421878964916788,10,-9.949996948242188,-9.949996948242188,-27.887493133544922,-18.474998474121094,25.600006103515625,1,0.1529067099090966,-1.533342375640051,197.4499969482422,1.7246383221509163,196.8500061035156,1.2200079956298582,195.8500061035156,0.1529067099090966 4419,2019-10-16,205.3000030517578,206.1000061035156,203.3999938964844,204.6999969482422,805170.0,0.0029311485708880536,1.4545429324455659,0.1025653064152218,74.79563823112782,56.43406546816647,-12.474030356918462,-13.70571661074274,-23.722881838278283,-13.515595211950028,5.408356359963378,2.700012207031193,-0.11915594286676878,12.767501068115223,2.1462085643456987,23.388793571884747,7.456854816230447,18.07814732,-18.721369888632836,94.64881338771394,29.264658700286162,5.310646251884765,10,-9.550003051757812,-10.25,-26.575000762939453,-19.07500457763672,23.5,2,0.12566976457985435,-1.2113798142648375,204.6999969482422,-1.533342375640051,197.4499969482422,1.7246383221509163,196.8500061035156,0.12566976457985435 4420,2019-10-17,204.6000061035156,208.1999969482422,204.0,205.3999938964844,704498.0,-0.003409629507242329,-3.1999969482421875,-1.33329942525822,70.03012691912602,60.03899860846638,-9.899161014885209,-12.49239490455858,-22.41437255698898,-13.060668170518795,5.931780763473501,4.1999969482421875,-0.10246176818489516,11.335003662109358,-0.4889728143762966,23.158980138595012,5.423015423866531,17.246991900352185,-16.459663105159365,75.00005298192872,11.501708356382835,5.911988238242829,10,-7.800010681152315,-8.500007629394503,-23.42500686645505,-18.375007629394503,24.09999084472659,3,0.13294230760912407,1.4545429324455659,205.3000030517578,-1.2113798142648375,204.6999969482422,-1.533342375640051,197.4499969482422,0.13294230760912407 4421,2019-10-18,204.8999938964844,207.1999969482422,202.8000030517578,204.0,1344689.0,0.0014662159531755314,-1.6666728318567703,-1.125009536888641,67.37704286521176,63.20932770410237,-8.603454080186765,-12.379600922157039,-21.970535716757155,-13.493102600629157,6.475258664723625,4.399993896484375,1.010247762323928,10.969992065429722,-1.9086873637926942,23.848671494652137,4.530652350818514,17.40933178004093,-14.753685503139565,73.91300676694472,13.620058517712899,6.439339714611208,10,-8.099998474121122,-8.79999542236331,-21.82499313354495,-18.67499542236331,29.700012207031193,4,0.13958031701047457,-3.1999969482421875,204.6000061035156,1.4545429324455659,205.3000030517578,-1.2113798142648375,204.6999969482422,0.13958031701047457 4422,2019-10-21,208.0,209.6000061035156,204.8999938964844,205.0,724179.0,0.015129361619609094,-1.9374964237349726,3.333355939099959,70.91454389476687,65.53316591463202,-9.934169570384427,-14.722257133748883,-24.31404419962948,-16.696099813739067,7.540077546890471,4.700012207031193,2.7881472191323553,13.109998321533197,-0.9653836222506698,27.185380265317065,6.07230734964125,20.147689293425145,-16.048322751165415,85.32105725120867,25.300392852055772,7.037690971891939,10,-9.125,-11.199996948242188,-23.999996185302734,-21.775001525878906,28.5,0,0.11682693774883557,-1.6666728318567703,204.8999938964844,-3.1999969482421875,204.6000061035156,1.4545429324455659,205.3000030517578,0.11682693774883557 4423,2019-10-22,207.3999938964844,209.8999938964844,205.6000061035156,208.3999938964844,696502.0,-0.002884644728440411,1.1499938964844034,-0.3333333333333333,83.86523565903632,68.84551884350252,-7.225120211146418,-13.399467642585563,-22.987600663592445,-16.187652263402555,8.6772572076748,4.299987792968807,4.34196384952088,11.614992523193393,-3.2703947884051843,26.50037983479197,4.172298867394119,19.057686178992668,-13.330517185088098,64.78868699025384,-0.999522981081455,7.4426936557992835,10,-6.875,-10.449996948242216,-22.374992370605497,-21.17499542236331,29.90000915527341,1,0.1162006114404428,-1.9374964237349726,208.0,-1.6666728318567703,204.8999938964844,-3.1999969482421875,204.6000061035156,0.1162006114404428 4424,2019-10-23,208.3999938964844,209.0,204.6000061035156,206.1999969482422,1154749.0,0.004821600913349711,1.5882247344304838,-2.199996948242216,91.6356858345084,72.7594553150589,-6.406199544704492,-13.567142936404792,-23.157194763629917,-17.259955049486706,9.342537124768933,4.399993896484403,5.935083603707568,11.644992828369169,-3.8928312609326383,27.182816917670976,3.8760807837182654,19.413904873020073,-12.114244779175777,78.8732121941523,6.369713310619119,7.768912044650907,10,-6.54999542236331,-11.449996948242216,-23.01249313354495,-22.17499542236331,28.40000915527341,2,0.10508641936981777,1.1499938964844034,207.3999938964844,-1.9374964237349726,208.0,-1.6666728318567703,204.8999938964844,0.10508641936981777 4425,2019-10-24,227.1999969482422,228.6000061035156,219.6999969482422,225.3000030517578,2109187.0,0.09021114972343058,2.7872281020713277,0.8636347873129817,94.7368421052631,76.303668428184,-22.676189010055197,-30.787407407110976,-40.92022699887434,-36.025270631217126,11.104323621904163,20.200012207031193,7.718866997387323,28.43999633789062,8.439773834496293,48.440218841284945,18.439885086193442,38.4401075895878,-29.00825356184896,94.57360856715859,16.829084370965802,10.000111251697165,10,-15.124992370605469,-20.899993896484375,-40.57499313354492,-40.974998474121094,8.400009155273409,3,0.007042280479784058,1.5882247344304838,208.3999938964844,1.1499938964844034,207.3999938964844,-1.9374964237349726,208.0,0.007042280479784058 4426,2019-10-25,222.8999938964844,228.5,222.0,227.1999969482422,1392904.0,-0.018926070024276265,-1.1311507395520912,-2.263166771069228,85.74536781985928,78.86204248282108,-15.972025779462399,-25.295544439825363,-35.74723862010825,-31.601067003810527,12.972571512451376,6.5,9.183548028427083,22.559993743896513,0.18895034968957702,44.93103713810345,11.374472046793045,33.74551544099998,-19.842928475351584,76.24994913737004,-5.405947676418734,11.185521697103463,10,-9.249992370605497,-16.59999084472659,-36.21249008178714,-37.324989318847685,8.200012207031193,4,0.026020651460633593,2.7872281020713277,227.1999969482422,1.5882247344304838,208.3999938964844,1.1499938964844034,207.3999938964844,0.026020651460633593 4427,2019-10-28,227.1999969482422,228.3000030517578,222.8999938964844,225.0,1027499.0,0.019291176175422864,1.454544508754699,-0.5116268341583753,88.64096195362015,80.86016058694663,-17.4424590611043,-28.4637357843813,-39.159483732348235,-35.77455498625466,14.447533721054015,5.400009155273409,10.572688848157469,25.21499710083009,0.05002813264493966,50.37996606901524,12.6325126167375,37.79748158492268,-20.05606101792813,94.16662851969413,8.500674020986494,12.58248448409258,10,-11.499992370605469,-20.899993896484375,-39.18749237060547,-41.62499237060547,3.100006103515625,0,0.032570463268796646,-1.1311507395520912,222.8999938964844,2.7872281020713277,227.1999969482422,1.5882247344304838,208.3999938964844,0.032570463268796646 4428,2019-10-29,224.6000061035156,227.8000030517578,223.6000061035156,227.1000061035156,1205923.0,-0.011443621829444361,1.1538479596228166,-1.1363652126870072,83.09278979743878,81.78206631653674,-13.100447136578822,-24.725346395094363,-35.64979350775283,-33.08663261541457,15.542858877461807,4.199996948242216,11.758361409002191,21.087506103515608,-5.7055354108290715,47.88054761786029,7.690985346343268,34.48402686068795,-14.023098945489295,83.33333333333334,-2.4693475169879093,13.396520757172334,10,-8.900001525878878,-18.300003051757784,-36.40000152587888,-39.02500152587888,8.599990844726591,1,0.05298305241808343,1.454544508754699,227.1999969482422,-1.1311507395520912,222.8999938964844,2.7872281020713277,227.1999969482422,0.05298305241808343 4429,2019-10-30,225.8000030517578,227.3999938964844,224.1999969482422,224.3999938964844,825760.0,0.005342817968086555,-2.555546136565962,-0.5600036621093636,82.308525204002,83.14633279263407,-12.389612090472156,-24.213319893937637,-35.93156941701088,-34.17486026688749,17.76325054064489,3.199996948242216,13.106155215032402,20.412503051757824,-7.135995153298637,47.961001256814285,6.6382539492296075,34.18675215428604,-12.339400062453223,68.53932391632728,-15.740728031016857,13.774249102528225,10,-10.099998474121094,-19.5,-37.599998474121094,-40.224998474121094,5.6999969482421875,2,0.05093002588385254,1.1538479596228166,224.6000061035156,1.454544508754699,227.1999969482422,-1.1311507395520912,222.8999938964844,0.05093002588385254 4430,2019-10-31,223.1000061035156,226.8999938964844,222.3000030517578,226.8999938964844,987902.0,-0.011957470822634653,1.421055590356393,-2.714259245130939,77.31530350548931,84.25058397488712,-7.587303982057989,-19.596073911312914,-32.33385338178519,-31.418375946407053,19.434695540898566,4.599990844726591,13.503528132232475,15.857505798339815,-11.18595249033848,42.90096408701811,2.3357766540006537,29.379234942678977,-7.217098615937232,16.923170823316873,-64.19552629699967,13.521729144339153,10,-6.5,-16.800003051757784,-35.10000228881833,-37.52500152587888,8.899993896484403,3,0.06140742525074416,-2.555546136565962,225.8000030517578,1.1538479596228166,224.6000061035156,1.454544508754699,227.1999969482422,0.06140742525074416 4431,2019-11-01,224.3000030517578,225.1000061035156,223.0,223.3000030517578,56582.0,0.005378740095979273,-1.6249976158232684,-0.2631587401018287,77.59507653859734,84.99286537975718,-6.421277519374826,-18.985336821372982,-32.52308334804343,-32.606227361085956,21.652252382227715,2.1000061035155966,13.826343716418847,15.290002441406244,-11.337121032362745,41.917125915175234,1.9764407045217638,28.603564178290725,-6.38235978562949,33.33333333333333,-44.49370000370071,13.313561736884493,11,-7.699996948242216,-18.0,-36.29999923706055,-38.724998474121094,8.0,4,0.05037896967460265,1.421055590356393,223.1000061035156,-2.555546136565962,225.8000030517578,1.1538479596228166,224.6000061035156,0.05037896967460265 4432,2019-11-04,230.5,230.8999938964844,225.1000061035156,226.5,800245.0,0.027641537511756242,1.4166677263074858,4.0,77.10084875427668,84.24126683478389,-10.162726865956358,-23.188425387491748,-37.595250541676194,-38.74193564339441,24.24079995097101,6.599990844726591,14.77851550413726,19.46749954223634,-7.240654347755083,46.17565343222776,6.113422597240628,32.82157648723205,-10.873178679889719,95.34890322901128,18.927767535347897,13.35407694499571,11,-12.75,-23.050003051757812,-42.499996185302734,-44.92499542236328,2.6000061035155966,0,0.00260306335581606,-1.6249976158232684,224.3000030517578,1.421055590356393,223.1000061035156,-2.555546136565962,225.8000030517578,0.00260306335581606 4433,2019-11-05,231.1999969482422,232.6000061035156,229.1000061035156,230.6999969482422,669072.0,0.0030368631160182513,1.1212003514126228,0.125,77.14885098395231,82.63161851805542,-7.96976469030875,-21.684453061270403,-37.142477789093505,-39.38888795508598,26.455697202539174,3.5,16.05492228156359,18.0624969482422,-7.995612991063638,44.120606887548036,5.0334419785892806,31.091551917895117,-9.54400456438455,86.40768213137096,11.78444593931944,13.029054969652924,11,-5.049995422363281,-22.899993896484375,-43.19999313354492,-49.24999237060547,0.8000030517578125,1,-0.0038927072161071274,1.4166677263074858,230.5,-1.6249976158232684,224.3000030517578,1.421055590356393,223.1000061035156,-0.0038927072161071274 4434,2019-11-06,229.3999938964844,232.5,229.0,231.3000030517578,665979.0,-0.007785480430437697,-1.5925955229532007,-3.800018310546818,75.40982991448828,80.48417271908045,-3.2158241254711015,-17.895778664165107,-34.2013605813288,-37.50265742426242,29.221674489156968,3.5,17.00881864432199,14.41749420166019,-10.696356112659231,39.53134451597961,1.8605690445004939,26.974419358819887,-5.555198768695163,68.93192952515598,-5.410508852809258,12.556925157159705,11,-2.099990844726591,-21.09999084472659,-41.7499923706055,-47.449989318847685,5.600006103515597,2,0.016564965792773778,1.1212003514126228,231.1999969482422,1.4166677263074858,230.5,-1.6249976158232684,224.3000030517578,0.016564965792773778 4435,2019-11-07,235.6000061035156,237.5,230.5,230.6000061035156,1368281.0,0.027027080958986094,-1.692301372114071,-2.6315662669954376,78.06216211692637,79.63048319653234,-9.050774183725395,-22.098112459718465,-39.37262163150038,-43.63380219350867,32.117388983184725,8.100006103515597,18.00044069047351,18.630006408691372,-6.399984667862242,43.659997485244986,6.115010870414551,31.145001946968193,-10.004168780581097,86.89659381734894,11.983479929239621,12.514995538276809,11,-5.70000457763669,-24.850006103515597,-47.95000457763669,-53.65000152587888,-2.400009155273409,3,-0.017402402365448877,-1.5925955229532007,229.3999938964844,1.1212003514126228,231.1999969482422,1.4166677263074858,230.5,-0.017402402365448877 4436,2019-11-08,237.6000061035156,239.0,235.0,235.6000061035156,1191618.0,0.008488964126432297,-1.49999046329326,0.4,77.61194284787048,78.40503662922683,-9.774147227475424,-22.01754454394805,-40.391297459586184,-45.560589271823005,34.89131917344371,4.0,18.943224754364792,18.592506408691378,-6.174330715712443,43.3593435330952,6.209087846489467,30.97592497089329,-9.623336245167991,89.92809704154985,15.656879829380415,12.383418562201907,11,-6.95000457763669,-25.40000915527341,-49.58750534057614,-55.65000152587888,1.0,4,-0.023569048651774116,-1.692301372114071,235.6000061035156,-1.5925955229532007,229.3999938964844,1.1212003514126228,231.1999969482422,-0.023569048651774116 4437,2019-11-11,234.8999938964844,238.1000061035156,234.8999938964844,236.8000030517578,601163.0,-0.011363687448117665,-2.368417671198814,-0.9500045776367045,74.6858114660598,77.47092792574028,-6.556513857932941,-17.252565571551855,-36.62438891647545,-42.87098009856547,37.80508485648339,3.200012207031193,17.505766992018437,14.01999435424807,-9.51655006035071,37.55653876884685,2.25172214694868,25.78826656154746,-4.718658009806319,58.999938964844034,-15.790364666205207,11.768272207299393,11,-4.249992370605497,-22.699996948242216,-45.987491607666044,-52.949989318847685,3.0,0,-0.011068501116574536,-1.49999046329326,237.6000061035156,-1.692301372114071,235.6000061035156,-1.5925955229532007,229.3999938964844,-0.011068501116574536 4438,2019-11-12,236.0,238.6999969482422,234.3999938964844,236.3999938964844,904164.0,0.004682869868444239,-1.3888865341415046,0.2105220889984842,74.73118014936111,76.62900069744686,-6.55913552786177,-16.745998769600646,-36.57919852728102,-43.86811851996697,39.75665856454219,4.300003051757784,16.74433817647744,13.555000305175781,-9.611171968005749,36.72117257835731,1.9719141685850161,25.138086441766546,-4.054931290657521,70.0,-4.09729510475475,11.583086136590765,11,-5.349998474121094,-23.800003051757812,-47.08749771118164,-54.04999542236328,3.5,1,-0.012288109730866137,-2.368417671198814,234.8999938964844,-1.49999046329326,237.6000061035156,-1.692301372114071,235.6000061035156,-0.012288109730866137 4439,2019-11-13,231.1000061035156,235.3999938964844,230.6999969482422,235.3000030517578,1089290.0,-0.020762686002052555,1.1363726214379946,10.500152590218292,54.65394785573999,74.11107229191914,-0.9256118084271066,-10.344391324681538,-30.617303408571416,-38.90707617020311,41.354248636075674,5.3000030517578125,15.20804526551072,7.365006256103499,-14.624780955600755,29.354793467807752,-3.6298873497486284,18.359899861955626,7.899993896484403,7.058895335477606,-61.785991702545964,10.994893605852129,11,-0.10000610351559658,-17.52500915527341,-42.18750381469724,-49.15000152587888,9.699996948242216,2,0.003894391487299531,-1.3888865341415046,236.0,-2.368417671198814,234.8999938964844,-1.49999046329326,237.6000061035156,0.003894391487299531 4440,2019-11-14,231.8000030517578,233.6000061035156,230.8000030517578,233.0,740770.0,0.003028978493097245,1.333326975528842,0.28571376670747595,61.61880998187667,72.33593156339462,-0.29249128280454784,-9.383233921866037,-30.42202252152316,-39.497424782118856,42.743270902462804,2.800003051757784,14.232598684765833,6.705003356933588,-13.601958488357923,27.0119652022251,-3.4484775657121816,16.858484279579358,7.033996887207024,13.253080711610831,-52.39736931819647,10.153480922645759,11,0.25,-16.725006103515625,-42.36250305175781,-49.849998474121094,8.399993896484375,3,0.013804990966836517,1.1363726214379946,231.1000061035156,-1.3888865341415046,236.0,-2.368417671198814,234.8999938964844,0.013804990966836517 4441,2019-11-15,233.5,235.6000061035156,231.1000061035156,234.3999938964844,744358.0,0.0073338952798140955,1.727257594673372,0.7499968210775513,58.82353444020114,70.30511886183068,-0.6148908019416695,-9.307953909093555,-31.212707272683247,-41.064799461604935,44.56170480603874,4.5,13.34281316841873,6.974999999999994,-11.267103269565467,25.217103269565456,-2.1460516347827365,16.096051634782725,5.1713198791503885,35.000038146972656,-25.92617596657591,9.121051634782727,11,0.5,-17.099998474121094,-43.70000076293945,-51.54999542236328,8.199996948242188,4,-0.0012848096435024159,1.333326975528842,231.8000030517578,1.1363726214379946,231.1000061035156,-1.3888865341415046,236.0,-0.0012848096435024159 4442,2019-11-18,232.3000030517578,234.8000030517578,230.1999969482422,234.1000061035156,1348125.0,-0.005139173225876648,1.875006556517178,2.0000169543249537,61.22448434862109,68.53574479123833,0.9692108522425258,-6.528857107101885,-29.155010510975558,-39.795293593710085,46.04257514014321,4.600006103515625,12.876953270675557,4.560002899169916,-11.60577383926335,20.725779637603182,-3.522885470046731,12.642891268386563,6.211890368774419,24.705954159007355,-32.00677256336515,8.082888369216636,11,1.6999969482421875,-15.025001525878906,-41.16250228881836,-50.349998474121094,9.5,0,0.027120116095539215,1.727257594673372,233.5,1.333326975528842,231.8000030517578,1.1363726214379946,231.1000061035156,0.027120116095539215 4443,2019-11-19,231.5,235.8000030517578,230.8999938964844,234.1000061035156,938209.0,-0.0034438357350325965,-1.5789397601972626,1.444445386343414,58.40707287442651,66.6465495645648,2.0296879826885856,-4.037787264149841,-27.561455161437834,-38.97283918555996,47.600733919638074,4.900009155273409,12.300312459243543,2.5549995422363168,-10.525398271124118,15.635397355596751,-3.9851993644439005,9.095198448916534,6.6794175616406335,23.214314908365623,-30.68043956733682,6.540198906680221,11,3.0999984741210938,-12.650001525878906,-40.29999923706055,-49.54999542236328,4.399993896484403,1,0.027645761971854865,1.875006556517178,232.3000030517578,1.727257594673372,233.5,1.333326975528842,231.8000030517578,0.027645761971854865 4444,2019-11-20,230.3000030517578,232.6000061035156,229.5,230.1999969482422,629228.0,-0.005183572130635805,-3.1333414713541288,-0.038463795673557004,61.11110326194208,64.76309858067765,3.766907621198243,-1.17311951928707,-25.64608345821307,-37.73319015095069,49.34707730385409,3.1000061035155966,11.295807770722405,0.26000213623046875,-8.547507224555318,9.067511497016255,-4.1437525441624246,4.663756816623362,7.560237685346891,12.698454987805086,-43.977991670737495,4.403754680392888,11,3.9499969482421875,-9.400001525878906,-35.55000305175781,-45.025001525878906,10.599990844726591,2,0.03994788027065099,-1.5789397601972626,231.5,1.875006556517178,232.3000030517578,1.727257594673372,233.5,0.03994788027065099 4445,2019-11-21,228.8000030517578,229.6999969482422,227.5,228.5,828119.0,-0.006513243509001954,1.095244323342416,2.9998474214220323,56.880731376351626,62.45963063939777,4.694573229381575,0.4773699600666248,-23.557505549527377,-36.21782508431744,48.90470730801485,2.8000030517578125,10.160706523372653,-1.3199981689453182,-10.047595313490007,7.40759897559937,-5.683796741217662,3.043800403327026,8.558623241120614,15.662681611695215,-42.15030063690475,4.363798572272346,11,4.299995422363281,-7.900001525878906,-33.400001525878906,-43.224998474121094,9.399993896484375,3,0.05244755174800164,-3.1333414713541288,230.3000030517578,-1.5789397601972626,231.5,1.875006556517178,232.3000030517578,0.05244755174800164 4446,2019-11-22,228.6999969482422,230.6000061035156,227.1000061035156,229.0,722551.0,-0.00043708960743760183,-1.0000087193460165,-1.0,46.61653833423489,59.34082251363945,3.7988360757003647,1.090065238605007,-22.930483738000817,-36.10607283660721,48.48301430128964,3.5,9.193775376868416,-1.7100044250488224,-9.78879962196271,6.368790771865065,-5.74940202350578,2.3293931734081355,7.869939241205969,18.390705815705598,-33.241877997570626,4.039397598456948,11,4.200004577636719,-7.799995422363281,-32.25,-42.07499694824219,7.900009155273409,4,0.050284215799979215,1.095244323342416,228.8000030517578,-3.1333414713541288,230.3000030517578,-1.5789397601972626,231.5,0.050284215799979215 4447,2019-11-25,234.6000061035156,234.6000061035156,229.8000030517578,230.6000061035156,719479.0,0.025798029007445322,1.400001525878892,-13.333197701032502,55.34592070140451,57.18690479719983,-2.400656018238834,-4.4555677556210185,-28.245007093109223,-41.972682100804974,48.22232157356986,5.900009155273409,7.487574897282343,3.8200042724609204,-4.317393871981039,11.95740241690288,-0.24869479976004527,7.888703344681886,1.022937077339293,86.20692679111033,37.3632180403885,4.068699072220975,11,-3.150001525878878,-12.800003051757784,-38.15000915527341,-47.9750061035156,1.699996948242216,0,0.030264239812482163,-1.0000087193460165,228.6999969482422,1.095244323342416,228.8000030517578,-3.1333414713541288,230.3000030517578,0.030264239812482163 4448,2019-11-26,236.5,236.5,232.8000030517578,234.3000030517578,986325.0,0.00809886550320904,2.3636382552244086,0.5499992370605469,61.12852769539843,57.90630255716188,-4.7184629982767206,-5.711146514565826,-29.5366491146209,-43.81192150338194,48.02656947339066,3.6999969482421875,5.656053299293745,5.124998474121099,-2.8483448751972844,13.098341823439483,1.1383267994619075,9.111670148780291,-9.399993896484403,100.0,51.479135338758816,3.986671674659197,11,-4.6999969482421875,-14.699996948242188,-38.662498474121094,-49.17499542236328,2.3000030517578125,1,0.022410160895381948,1.400001525878892,234.6000061035156,-1.0000087193460165,228.6999969482422,1.095244323342416,228.8000030517578,0.022410160895381948 4449,2019-11-27,237.3000030517578,239.8999938964844,235.8000030517578,237.6999969482422,1130942.0,0.0033826767516187406,-1.4117636499089126,-0.1818156597007886,53.20753956486571,56.97171695527177,-5.080809987078794,-5.9083480726459925,-29.408260518075366,-44.507579987774875,47.95068768398356,4.099990844726591,4.093762441932029,5.350001525878895,-2.589108922558154,13.289111974315944,1.3804463016603847,9.319556750097405,-10.011997070312532,79.68755215411379,34.532970473349415,3.969555224218521,11,-3.8000030517578125,-15.050003051757812,-38.56250762939453,-49.82500457763672,0.1999969482421875,2,-0.005899743519885425,2.3636382552244086,236.5,1.400001525878892,234.6000061035156,-1.0000087193460165,228.6999969482422,-0.005899743519885425 4450,2019-11-28,236.8000030517578,239.3999938964844,235.1999969482422,237.6000061035156,446346.0,-0.002107037478170426,-1.0999904632932298,2.0000381475546707,48.39999487305006,55.813545892254986,-4.243189616748026,-4.563317144453009,-27.99393942660285,-43.86436753503068,48.29896256946552,4.199996948242216,2.355209719446293,4.165001678466808,-2.8718278242714064,11.201831181205023,0.6465869270977009,7.6834164298359156,-9.007517553710954,75.78129842881995,34.79115189515261,3.518414751369111,11,-3.3000030517578125,-7.000007629394531,-37.40000534057617,-49.32500457763672,2.5,3,0.017314150303580966,-1.4117636499089126,237.3000030517578,2.3636382552244086,236.5,1.400001525878892,234.6000061035156,0.017314150303580966 4451,2019-11-29,235.6000061035156,237.1000061035156,234.1000061035156,235.1999969482422,1027323.0,-0.005067554614768821,-1.307700433703212,-0.5000095367067666,51.48938767453446,54.73186848402314,-3.0329245521120924,-2.6070088317278817,-25.927907000990075,-42.52109353714323,48.54822082232774,3.0,2.388170645881644,2.400004577636679,-3.549611198939431,8.349620354212789,-0.5748033106513901,5.374812465924748,-7.323220269531248,57.425824844050055,17.940748323686492,2.974807888288056,11,-2.1000061035155966,-4.650009155273409,-26.41250228881833,-38.49999999999997,7.399993896484403,4,0.011035614504968372,-1.0999904632932298,236.8000030517578,-1.4117636499089126,237.3000030517578,2.3636382552244086,236.5,0.011035614504968372 4452,2019-12-02,231.1000061035156,237.3999938964844,230.3999938964844,235.8999938964844,1045191.0,-0.01910016928447289,-1.2580600702887559,-11.999694831204504,40.89220258684746,52.78577178540325,1.4292566283540111,2.0451002493966257,-20.506039863844336,-37.9001342162106,47.883858385198394,7.0,1.9526440174442143,-2.1299957275390966,-8.028115492884154,3.7681240378059613,-5.07905561021164,0.8190641551334465,-2.3582919470312333,7.36854954769677,-27.089343611105452,2.949059882672532,12,2.3999938964844034,-7.6293945028282906e-06,-21.125003814697237,-33.99999999999997,12.5,0,0.02379922048784544,-1.307700433703212,235.6000061035156,-1.0999904632932298,236.8000030517578,-1.4117636499089126,237.3000030517578,0.02379922048784544 4453,2019-12-03,230.3000030517578,235.0,229.3000030517578,231.5,934832.0,-0.0034617180035877437,-2.5625014901175405,0.24999999999999703,48.245607577460156,51.35627226490525,2.2810120417585438,2.92414325629494,-18.79702532333016,-37.00734470493063,46.934861966069604,5.6999969482421875,1.5091074999176897,-2.8849990844726676,-8.861542764594759,3.091544595649424,-5.873270924533699,0.10327275558836391,-1.1119577056734613,9.433970412318722,-27.312831099255085,2.9882718400610444,12,3.1999969482421875,0.7999954223632812,-19.299999237060547,-31.699996948242188,19.59999084472659,1,0.026052974036008036,-1.2580600702887559,231.1000061035156,-1.307700433703212,235.6000061035156,-1.0999904632932298,236.8000030517578,0.026052974036008036 4454,2019-12-04,233.1999969482422,234.6000061035156,230.6999969482422,230.6999969482422,1212726.0,0.012592244281614873,-2.120007324218727,-2.0833386315374542,52.79998779296876,50.902856311196054,-0.18367241656426359,0.34091154468441687,-20.719448740327692,-39.86380905194096,45.96202400934942,4.300003051757784,1.1177691178546638,-0.17500534057617756,-5.880359050201804,5.530348369049449,-3.0276821953889907,2.6776715142366356,-3.899993896484375,38.613835957293375,-1.0591266013275273,2.8526768548128167,12,0.3000030517578125,-2.0999984741210938,-22.199993133544922,-34.59999084472656,18.300003051757812,2,0.024013748614064134,-2.5625014901175405,230.3000030517578,-1.2580600702887559,231.1000061035156,-1.307700433703212,235.6000061035156,0.024013748614064134 4455,2019-12-05,231.5,235.0,229.6999969482422,234.1999969482422,981683.0,-0.007289866940347722,1.4651159489718066,-1.079998779296875,46.0,50.83435205183662,2.167535606723618,1.810839857350743,-17.9802281867357,-37.791222285135916,44.424251624115044,5.3000030517578125,0.8602379260184421,-1.6700019836425781,-7.333217150552656,3.9932131832674997,-4.501609567097603,1.1616055998124466,8.399993896484403,27.160486850111333,-12.562274291460255,2.8316075834550327,12,3.0999984741210938,-0.40000152587890625,-20.499996185302734,-32.899993896484375,20.899993896484403,3,0.02591792656587466,-2.120007324218727,233.1999969482422,-2.5625014901175405,230.3000030517578,-1.2580600702887559,231.1000061035156,0.02591792656587466 4456,2019-12-06,232.0,233.0,230.3999938964844,232.3000030517578,975555.0,0.002159827213822796,2.0588362010932157,0.11111236697994314,49.38270984756911,50.17177306807713,2.441632283062006,0.9167949567994924,-17.549167168431637,-37.788995389103576,42.68957918365665,2.6000061035155966,0.6120436972085201,-0.8900016784668026,-6.17190710316828,4.391903746234675,-3.5309543908175556,1.7509510338839505,7.695993957519562,33.333333333333215,-7.946544803535403,2.640952712350744,12,2.5999984741210938,-0.5500030517578125,-20.54999542236328,-33.399993896484375,18.800003051757812,4,0.03146553039550781,1.4651159489718066,231.5,-2.120007324218727,233.1999969482422,-2.5625014901175405,230.3000030517578,0.03146553039550781 4457,2019-12-09,232.3000030517578,233.0,231.3000030517578,232.1000061035156,603515.0,0.0012931166024043872,1.1250083446980172,-0.6666497126291574,51.68067846465828,49.12201204243934,1.99037263823422,0.4342859549004743,-16.992140442242373,-37.71485069305325,40.89001853405605,1.6999969482421875,0.6687368964569202,-0.45999908447265625,-5.660971167539117,4.740972998593804,-3.0604851260058865,2.140486957060574,7.196070965576212,52.631607126126,8.692026632451004,2.600486041533236,12,2.2999954223632812,0.1999969482421875,-20.849998474121094,-33.69999694824219,14.800003051757784,0,0.046061114109663404,2.0588362010932157,232.0,1.4651159489718066,231.5,-2.120007324218727,233.1999969482422,0.046061114109663404 4458,2019-12-10,233.1000061035156,233.3999938964844,228.3000030517578,232.3000030517578,730465.0,0.0034438357350323745,6.285812379426224,4.000076295108773,55.982910162936356,49.43038655333607,0.7346138130311601,-0.6262237974066522,-16.900088032957967,-38.14343279546915,38.640604382151736,5.099990844726591,1.1846962509256116,0.4850036621093352,-4.4925362862360885,5.462543610454759,-2.0037663120633624,2.973773636282033,6.200146372436592,71.64186922528545,22.769387954394738,2.48876997417271,12,0.7499923706054972,0.3999938964844034,-20.500007629394503,-33.3500061035156,11.099990844726591,1,0.045045043865580725,1.1250083446980172,232.3000030517578,2.0588362010932157,232.0,1.4651159489718066,231.5,0.045045043865580725 4459,2019-12-11,232.0,233.8999938964844,230.3000030517578,233.3999938964844,706920.0,-0.00471903077954916,1.9999999999999527,-1.749985694939921,56.95651048974711,50.38111051074686,1.1217121382539972,0.574099053204975,-14.71704833793649,-36.74488684252782,37.38001215447076,3.599990844726591,0.9283571840782372,-0.6600021362304744,-5.595972330437121,4.275968057976172,-3.1279872333337835,1.8079829608728346,6.86014649898442,55.22386020209934,2.061725099882345,2.4679850971033215,12,0.8499984741210938,1.5,-14.77499771118164,-31.399993896484375,16.699996948242188,2,0.0771551461055362,6.285812379426224,233.1000061035156,1.1250083446980172,232.3000030517578,2.0588362010932157,232.0,0.0771551461055362 4460,2019-12-12,235.0,235.8000030517578,230.6999969482422,232.6999969482422,1076329.0,0.012931034482758674,1.6153816057685912,-1.6428664850135906,62.162163754438474,51.56697451962508,-2.4143660786012333,-2.291352011078459,-16.502677360899497,-39.38675183829753,36.19082255682443,5.100006103515625,0.3441533495797273,2.179998016357416,-2.8452445995122275,7.20524063222706,-0.3326232915774199,4.692619324292252,3.4377407610953696,89.33329264322917,30.46030376352769,2.512621307934823,12,-2.1500015258789062,-1.5,-17.199996948242188,-34.399993896484375,6.600006103515597,3,0.07021276595744674,1.9999999999999527,232.0,6.285812379426224,233.1000061035156,1.1250083446980172,232.3000030517578,0.07021276595744674 4461,2019-12-13,233.1999969482422,237.8000030517578,232.8999938964844,237.0,1362294.0,-0.007659587454288519,-1.2272722543773718,-1.6521730477068723,46.788970276863054,52.222170929626806,-1.1070213907109974,-0.5428068107164563,-13.579283594799733,-37.20351055750206,34.86206290381503,4.900009155273409,-0.05046839213278531,0.3949951171875057,-4.623487557339189,5.4134777917142,-2.1142462200758416,2.904236454450853,4.83223430447967,51.57888312088815,-3.6780626685367963,2.509241337263344,12,-0.149993896484375,0.3000030517578125,-12.874996185302734,-30.149993896484375,11.900009155273409,4,0.08233274956904735,1.6153816057685912,235.0,1.9999999999999527,232.0,6.285812379426224,233.1000061035156,0.08233274956904735 4462,2019-12-16,238.6000061035156,238.6000061035156,234.1999969482422,234.3999938964844,723776.0,0.023156128756176342,1.0952363652217025,-1.105265482639111,54.15020668708404,52.87823749736278,-5.957801374879892,-5.740978587271712,-17.80545348456434,-42.157047473477235,33.779992131074685,5.400009155273409,-0.15315618465459124,5.48000411987303,-0.15769041661664573,11.117698656362705,2.661156851628192,8.298851388117868,-10.300003051757784,100.0,48.320664056613744,2.818847268244842,12,-5.150001525878878,-5.100006103515597,-17.17500686645505,-33.2250061035156,6.399993896484403,0,0.05113158690762698,-1.2272722543773718,233.1999969482422,1.6153816057685912,235.0,1.9999999999999527,232.0,0.05113158690762698 4463,2019-12-17,237.8999938964844,239.1999969482422,236.6999969482422,239.0,1724538.0,-0.0029338314716030878,2.3333333333333335,-0.2619054539113217,51.19045672775632,52.699400712339184,-4.54423285938762,-4.782091192720202,-15.884908265565826,-41.010100889627694,32.56590553656201,2.5,-0.2906705143861359,4.459992218017618,-1.5074284304211858,10.427412866456422,1.476281893798216,7.44370254223702,-9.393990783691436,85.39321412039054,35.71769211066801,2.9837103242194076,12,-4.149993896484403,-4.399993896484403,-16.474994659423857,-30.72499084472659,5.300003051757784,1,0.038671763106620016,1.0952363652217025,238.6000061035156,-1.2272722543773718,233.1999969482422,1.6153816057685912,235.0,0.038671763106620016 4464,2019-12-18,239.5,240.3999938964844,237.1999969482422,238.0,994459.0,0.006725540750588621,-1.0645100953918731,-1.3636287973366978,55.13306749423738,53.714185989476675,-5.762603022751307,-5.963256332253451,-16.33023313466964,-42.11899356406582,31.79122160848641,3.199996948242216,0.31392730537436364,5.599998474121094,-0.7541134935998741,11.954110441842062,2.422942490260624,8.777054457981563,-10.566237133789059,90.7217094882953,42.51640627082686,3.1770559838604777,12,-5.150001525878906,-5.75,-18.075000762939453,-32.32499694824219,1.5,2,0.01962420437679402,2.3333333333333335,237.8999938964844,1.0952363652217025,238.6000061035156,-1.2272722543773718,233.1999969482422,0.01962420437679402 4465,2019-12-19,240.8000030517578,241.6999969482422,239.5,239.5,852387.0,0.0054279876900118484,-2.3846027442280833,0.866668701171875,59.84846426876711,54.87704759183202,-6.263324045618987,-6.659595356536357,-16.54463900971834,-42.90655611500375,31.644626445762043,2.1999969482421875,0.8126951158129998,6.300001525878912,-0.2883461846938076,12.888349236451631,3.0058276705925664,9.594175381165257,-11.178266323730469,89.77280017755672,40.96854045912647,3.294173855286354,12,-5.8000030517578125,-6.400001525878906,-18.51250457763672,-33.625,-5.699996948242216,3,0.03280728320749371,-1.0645100953918731,239.5,2.3333333333333335,237.8999938964844,1.0952363652217025,238.6000061035156,0.03280728320749371 4466,2019-12-20,240.1999969482422,242.1000061035156,239.6999969482422,241.0,913626.0,-0.002491719667406578,-1.6666723180604102,-0.6153855182694227,70.22216073507904,56.93721228854543,-4.892303580970776,-5.432384878907044,-14.875863111850492,-41.81315321814236,31.38818852344476,2.400009155273409,0.9880212299556774,5.12499542236327,-1.3381379403096219,11.588128785036162,1.8934287410268098,8.35656210369973,-9.611999402597661,75.94927907133986,20.998862232931238,3.231566681336451,12,-4.999992370605469,-5.599990844726591,-16.637496948242188,-31.974998474121094,11.900009155273409,4,0.005828514459036649,-2.3846027442280833,240.8000030517578,-1.0645100953918731,239.5,2.3333333333333335,237.8999938964844,0.005828514459036649 4467,2019-12-23,241.6999969482422,242.0,239.8000030517578,240.1999969482422,391362.0,0.006244796082671034,1.0952290991527764,-1.8749928474699118,74.56890711755446,59.00232306128078,-5.496730773300385,-6.7176140745825705,-15.286969926041536,-42.72858441115767,30.591303330949728,2.1999969482421875,1.5832247671714867,6.269995880126942,-0.8316998595184941,13.371691619772378,2.719148010304224,9.82084374994966,-9.960798546810565,92.59243560943267,30.567378839712575,3.5508478698227233,12,-5.499992370605469,-7.099990844726591,-16.499996185302734,-32.75,13.699996948242216,0,0.014067063294177506,-1.6666723180604102,240.1999969482422,-2.3846027442280833,240.8000030517578,-1.0645100953918731,239.5,0.014067063294177506 4468,2019-12-27,241.8000030517578,242.3999938964844,239.3999938964844,242.3999938964844,362207.0,0.0004137612940766644,9.00015259021802,-0.39999389648439393,71.07838957378743,60.57142073728526,-4.730302681485455,-6.746073271848047,-14.508195073401339,-42.12334025954195,29.46967354868647,3.0,2.1003145713577567,6.105001831054693,-1.5395960859860622,13.749599748095449,2.2827028725343155,9.927300789575071,-9.02472388011779,88.4617077529361,22.505549026931533,3.8222989585203817,12,-5.250007629394531,-7.0500030517578125,-16.16250228881836,-30.70000457763672,14.699996948242188,4,0.013234064962179604,1.0952290991527764,241.6999969482422,-1.6666723180604102,240.1999969482422,-2.3846027442280833,240.8000030517578,0.013234064962179604 4469,2019-12-30,235.8999938964844,242.3000030517578,235.3999938964844,241.8999938964844,660182.0,-0.024400368406986783,1.0294089927880063,10.000152590218493,58.94305261786776,60.21374172211073,1.9904114774049901,-1.0080081849209535,-7.799187973620178,-35.522076957747004,27.415619284211363,6.900009155273409,2.43544489918429,0.27499313354493893,-7.3332767033255095,7.883262970415387,-3.5291417848902995,4.079128051980177,-1.969748957863061,7.142857142857142,-61.088457053895254,3.8041349184352273,12,1.75,-1.1499938964844034,-9.17499542236331,-24.67499542236331,16.100006103515597,0,0.030945329549101785,9.00015259021802,241.8000030517578,1.0952290991527764,241.6999969482422,-1.6666723180604102,240.1999969482422,0.030945329549101785 4470,2020-01-02,240.8999938964844,241.6999969482422,236.3000030517578,236.3000030517578,661712.0,0.021195422337289438,-1.3478281060819663,-0.7666651407877652,65.29205045141806,62.26963951928351,-2.3296492173121237,-5.992327812893933,-11.89284336077202,-39.81736148815719,25.43321050177509,5.800003051757784,2.752115039840561,5.0699935913086165,-2.884638730200436,13.024625912817669,1.0926774305540903,9.047309752063143,-5.953379082919497,78.57142857142857,5.680967692551704,3.977316160754531,1,-2.599998474121122,-6.149993896484403,-13.32499313354495,-29.399993896484403,9.800003051757784,3,0.0004151353509729283,1.0294089927880063,235.8999938964844,9.00015259021802,241.8000030517578,1.0952290991527764,241.6999969482422,0.0004151353509729283 4471,2020-01-03,238.1999969482422,238.8999938964844,235.5,238.6999969482422,594028.0,-0.011207957727896067,6.555593231833027,-0.10869586850878145,59.36505153101069,62.84906672416425,1.2898235454752864,-3.2544143644906285,-8.308860120387351,-36.36211660868395,23.588104678598594,5.399993896484403,3.113666684060405,2.2399971008300668,-5.783492390002152,10.263486591662286,-1.7717476445860427,6.251741846246176,4.199996948242216,40.000043596539776,-33.98849809829016,4.0117447454161095,1,0.6999969482422159,-3.4499969482421875,-11.199996948242188,-26.699996948242188,17.5,4,-0.013014235451061618,-1.3478281060819663,240.8999938964844,1.0294089927880063,235.8999938964844,9.00015259021802,241.8000030517578,-0.013014235451061618 4472,2020-01-07,236.6000061035156,240.8999938964844,236.1000061035156,237.0,599908.0,-0.006717006151239602,-5.857155313351301,0.7999877929688068,55.41794846599801,63.31878802841333,2.8790415285369875,-1.287248310529037,-5.925186886704637,-34.02767480500901,22.880560062743978,4.799987792968807,3.0563378187232786,0.36500625610349857,-7.327305571637822,8.05731808384482,-3.481149657767162,4.211162169974159,5.661987915039106,17.143031529017044,-54.78185697994895,3.8461559138706627,1,2.299987792968807,-1.2500076293945028,-9.70000457763669,-25.100006103515597,20.600006103515653,1,0.06551140997527516,6.555593231833027,238.1999969482422,-1.3478281060819663,240.8999938964844,1.0294089927880063,235.8999938964844,0.06551140997527516 4473,2020-01-08,236.3000030517578,236.6000061035156,232.8999938964844,235.1999969482422,912235.0,-0.0012679756720992419,3.3529242810470037,-2.750057221331917,56.82539175067468,63.50682405690636,3.272339616666926,-0.5425074243713937,-4.809486725046526,-33.006669535958366,22.074821787871024,3.700012207031193,3.639842394929019,-0.23499679565429688,-7.402840623464215,6.932847032155621,-3.818918709559256,3.348925118250662,5.826751086425787,36.170274933891974,-36.302927134664586,3.5839219139049585,1,1.349990844726591,-0.9500045776367188,-9.674999237060547,-24.800003051757812,20.09999084472662,2,0.08082941429561918,-5.857155313351301,236.6000061035156,6.555593231833027,238.1999969482422,-1.3478281060819663,240.8999938964844,0.08082941429561918 4474,2020-01-09,238.8000030517578,240.1000061035156,236.8999938964844,238.1999969482422,778937.0,0.010579771340300859,1.0,0.5454570675544458,56.129028129782235,63.093553374796926,0.7404713786358741,-2.7420439908977983,-6.4801594104364995,-34.725489124235224,21.521728805413872,3.800003051757784,3.6935381404996974,1.9850028991699276,-5.0709452623333675,9.040951060673223,-1.54297118158172,5.512976979921575,2.957680676757832,67.04553533188711,-3.158866499817549,3.527974080751645,1,-1.150009155273409,-3.4500045776367188,-12.0,-27.300003051757812,15.099990844726591,3,0.0741205892882919,3.3529242810470037,236.3000030517578,-5.857155313351301,236.6000061035156,6.555593231833027,238.1999969482422,0.0741205892882919 4475,2020-01-10,237.5,240.5,237.5,240.5,431144.0,-0.0054438988071371375,1.0,-4.999949137887188,57.049174750894416,61.62988826544308,1.7021396405028497,-1.0218808284326428,-4.954909275474336,-32.65830475364709,21.249923611391196,3.0,3.870283336030411,0.3849998474121037,-6.214927095462684,6.984926790286892,-2.9149636240252903,3.6849633188494977,3.903376135234396,57.50007629394496,-14.438201759848951,3.299963471437397,1,0.14999389648440342,-2.1500015258789062,-9.625,-25.550003051757812,18.100006103515597,4,0.06105263157894747,1.0,238.8000030517578,3.3529242810470037,236.3000030517578,-5.857155313351301,236.6000061035156,0.06105263157894747 4476,2020-01-13,239.3000030517578,240.1999969482422,237.6000061035156,237.8000030517578,862100.0,0.007578960217927699,-1.7368412598981153,-0.5,51.30110765031451,59.044577213527525,-0.26703467986840224,-2.36837248769001,-6.365481785283748,-33.73993295627429,20.963429726940625,2.6999969482421875,3.8458939954156506,1.8200027465820199,-4.384442658452059,8.024448151616099,-1.2822199559350054,4.922225449099045,1.763237793926578,80.00011444091761,11.13179823830967,3.1022227025170346,1,-1.650009155273409,-3.9500045776367188,-7.650005340576172,-27.350006103515625,14.699996948242188,0,0.04763892081530274,1.0,237.5,1.0,238.8000030517578,3.3529242810470037,236.3000030517578,0.04763892081530274 4477,2020-01-14,243.0,243.0,238.3999938964844,239.8999938964844,870034.0,0.015461750526772455,1.9677400301237253,2.0666707356770644,58.528431336525905,57.650137409387355,-4.205485203611545,-5.508051779811694,-9.76364784871842,-36.719092611856496,20.880316158557733,4.600006103515597,3.652862087343209,4.984999847412098,-1.183945410470244,11.15394510529444,1.900527218470927,8.069472476353269,-10.100006103515597,100.0,31.849606843076728,3.084472628941178,1,-5.0500030517578125,-7.349998474121094,-10.775001525878906,-31.050003051757812,10.699996948242188,1,0.0522633619269226,-1.7368412598981153,239.3000030517578,1.0,237.5,1.0,238.8000030517578,0.0522633619269226 4478,2020-01-15,243.6000061035156,244.1000061035156,241.3999938964844,243.1000061035156,822904.0,0.0024691609198173037,2.600016276041591,0.1612900050206254,57.09343017288348,57.4446238043891,-5.054884593874192,-5.566487780043161,-9.964809545373583,-36.570688779039386,21.743528831431842,2.700012207031193,3.267668254946841,5.060005950927717,-1.134865978329941,11.254877880185376,1.9625699862988881,8.157441915556547,-10.498012084960891,93.05556732929253,26.613544782015623,3.097435964628834,1,-5.100006103515597,-7.400001525878878,-11.30000686645505,-31.65000915527341,9.099990844726591,2,0.05582925189967547,1.9677400301237253,243.0,-1.7368412598981153,239.3000030517578,1.0,237.5,0.05582925189967547 4479,2020-01-16,249.8999938964844,251.3999938964844,244.3999938964844,245.1000061035156,1318005.0,0.025862018206566306,-1.2580600702887559,9.599975585937614,63.42181178041216,57.236819507610676,-10.236618311959688,-11.021787276647927,-15.823208622174917,-42.09000987005115,22.973727648941633,7.799987792968807,2.7683717655867213,10.464994049072288,3.1733918377990165,17.75659626034556,6.819192943435638,14.110795154708939,-16.358079394531273,89.20862835501401,24.655416798969696,3.64580110563664,1,-7.75,-10.04999542236331,-17.599994659423857,-37.949996948242216,-2.099990844726591,3,0.026010404796938502,2.600016276041591,243.6000061035156,1.9677400301237253,243.0,-1.7368412598981153,239.3000030517578,0.026010404796938502 4480,2020-01-17,251.5,253.3999938964844,249.1999969482422,251.3999938964844,1028231.0,0.006402585604617261,1.1538479596228166,0.020834657884357347,66.18911187312736,57.995048434512526,-11.370632289067998,-11.934143842116072,-16.866886907496962,-42.89611161880822,23.963911289225166,4.199996948242216,2.4683180642845173,11.240000152587896,2.4761034781534192,20.003896827022373,6.858051815370658,15.621948489805135,-16.88660073437498,87.97471288344967,23.835961217058767,4.381948337217232,1,-8.350006103515597,-10.650001525878906,-19.200000762939453,-39.55000305175781,-18.600006103515597,4,0.009542719270315692,-1.2580600702887559,249.8999938964844,2.600016276041591,243.6000061035156,1.9677400301237253,243.0,0.009542719270315692 4481,2020-01-20,252.3999938964844,253.5,249.3999938964844,251.8999938964844,475428.0,0.003578504558586104,2.0370278273843594,4.999694842845486,65.597661802094,59.12612769407875,-11.2249530631656,-11.933823399164908,-17.227310110560637,-42.948989994314644,24.61832803492333,4.100006103515597,2.931371622913929,11.179994201660179,1.512558098890537,20.84743030442982,6.346276150275372,16.013712253044986,-16.283667060390627,92.71519431201096,30.84649970837625,4.833718051384819,1,-9.199996948242216,-11.499992370605497,-19.54999542236331,-40.449996948242216,-25.699996948242216,0,0.012678337101480253,1.1538479596228166,251.5,-1.2580600702887559,249.8999938964844,2.600016276041591,243.6000061035156,0.012678337101480253 4482,2020-01-21,250.8000030517578,252.0,248.8000030517578,250.8000030517578,550748.0,-0.00633910809594862,1.6666709052299633,0.0,62.56983668827901,59.764399353812564,-8.268373130433133,-9.879503376739706,-15.295090839408203,-40.49061205169639,25.08126098388751,3.599990844726591,2.7505490396414416,8.97000350952149,-1.507057904814502,19.447064923857482,3.731472802353494,14.208534216689486,-12.945308899273414,77.68598689005853,18.388776923081153,5.238530707167996,1,-5.600006103515625,-9.900001525878906,-17.775005340576172,-38.850006103515625,-21.800003051757812,1,0.012759158330559517,2.0370278273843594,252.3999938964844,1.1538479596228166,251.5,-1.2580600702887559,249.8999938964844,0.012759158330559517 4483,2020-01-22,247.1000061035156,252.5,245.6000061035156,251.5,1071850.0,-0.014752778720974136,1.156250149011763,-100.0,66.66669694206365,60.935251444066054,-3.21318871089872,-5.7497159355769725,-11.321576368474865,-35.948222172977125,25.0809486355753,6.899993896484403,2.8990919952310605,4.810005950927717,-5.748082881100174,15.368094782955609,-0.4690384650862427,10.089050366941677,-7.680781366279632,29.670443913088146,-34.72756729332045,5.279044416013948,1,-1.6000061035155966,-6.20000457763669,-13.55000686645505,-35.15000915527341,-26.0,2,0.026709796364641658,1.6666709052299633,250.8000030517578,2.0370278273843594,252.3999938964844,1.1538479596228166,251.5,0.026709796364641658 4484,2020-01-23,244.1999969482422,245.6999969482422,243.1999969482422,245.0,457404.0,-0.011736175975886165,1.2727304253740142,0.1818191276122031,55.238102619523545,60.73402120724706,0.5960439309934884,-2.6135383897157283,-8.118080355100233,-32.22131652777904,24.601484566048654,3.900009155273409,3.298892653308428,1.6749969482421818,-8.830714554214211,12.180708450698575,-3.5778588029860146,6.927852699470378,-3.3726946847298223,9.708734987504092,-50.711337109310975,5.252855751228191,1,1.350006103515625,-2.2999954223632812,-10.52499771118164,-32.25,-28.09999084472659,3,0.034807535242523224,1.156250149011763,247.1000061035156,1.6666709052299633,250.8000030517578,2.0370278273843594,252.3999938964844,0.034807535242523224 4485,2020-01-24,248.6999969482422,250.6000061035156,246.8999938964844,247.1000061035156,571994.0,0.018427518657806452,-2.699983978393768,-1.9999809265864668,65.76577154514308,62.34120608445025,-2.4006114025102647,-6.842145120216742,-12.455921366601729,-35.96284624507075,24.144636224219497,6.400009155273409,3.8538162217899696,5.779997253417974,-5.0419283946856694,16.60192290152162,0.3690344293661383,11.19096007746981,-6.605424911081059,53.39804243127251,-9.20825222425966,5.410962824051822,1,-2.75,-6.599998474121094,-15.52499771118164,-36.75,-33.19999694824219,4,-0.003618793355561145,1.2727304253740142,244.1999969482422,1.156250149011763,247.1000061035156,1.6666709052299633,250.8000030517578,-0.003618793355561145 4486,2020-01-27,241.6000061035156,245.0,240.1999969482422,244.6000061035156,790622.0,-0.028548415487935075,1.5263255111710379,-1.8750107288974176,56.44330099622619,62.10952493552806,5.654585003853441,0.38800174003361576,-5.337406522447935,-28.18347730559333,23.010765126222008,8.5,4.14689713228654,-1.3899940490722997,-12.155805645731192,9.375817547586593,-6.77289984740176,3.9929117492571606,11.899993896484403,11.382185430216877,-54.62133164574652,5.382905798329449,1,5.249992370605497,1.599990844726591,-8.42500686645505,-29.65000915527341,-27.100006103515597,0,-0.03600998339090933,-2.699983978393768,248.6999969482422,1.2727304253740142,244.1999969482422,1.156250149011763,247.1000061035156,-0.03600998339090933 4487,2020-01-28,245.1000061035156,245.6000061035156,239.6000061035156,241.8000030517578,727825.0,0.014486754600909979,1.7906956938308773,-1.1000010172525947,60.4761979152853,62.48538801801714,2.7756911118300707,-2.997922869061995,-8.690787511991743,-30.928948254820313,21.852555911324483,6.0,4.651216774781744,1.9400054931640227,-8.847392959836299,12.727403946164344,-3.453693733336138,7.333704719664183,8.133993835449246,42.635679087405606,-26.02035335631541,5.3936992265001615,1,1.449996948242216,-1.900009155273409,-11.82500457763669,-33.15000915527341,-33.0,1,-0.0750714349125815,1.5263255111710379,241.6000061035156,-2.699983978393768,248.6999969482422,1.2727304253740142,244.1999969482422,-0.0750714349125815 4488,2020-01-29,245.0,246.1000061035156,243.1000061035156,245.6000061035156,540789.0,-0.0004080216280099025,2.749985694939957,-0.18181986322588292,57.828280784903036,61.86388457407168,3.4589122151450056,-2.78887615119811,-8.47776342127463,-30.045778998605385,20.821597922084518,3.0,5.315362021514602,1.6799995422363168,-9.11738650541048,12.477385589883113,-3.7186934815870814,7.078692566059715,7.688640185546859,49.09085360440367,-18.952263195438015,5.398693023823403,1,1.5500030517578125,-1.8000030517578125,-11.52499771118164,-32.3500061035156,-40.30000305175781,2,-0.0653061224489796,1.7906956938308773,245.1000061035156,1.5263255111710379,241.6000061035156,-2.699983978393768,248.6999969482422,-0.0653061224489796 4489,2020-01-30,243.1999969482422,245.6999969482422,240.6999969482422,241.3000030517578,801988.0,-0.007346951231664511,-2.2258001004124788,-3.1666242815728065,57.10722973767433,60.85478655902135,4.703161748212665,-0.43630352666392014,-6.4253627723522015,-27.489877782684857,20.97035685882191,5.0,5.435945637008842,-0.48500366210936363,-10.70433768293995,9.734330358721223,-5.594670672524671,4.624663348305944,8.965097874023428,32.727189497514466,-35.1355958723124,5.109667010415294,1,3.350006103515625,0.0,-9.574996948242188,-30.550003051757784,-44.5,3,-0.09087167402156637,2.749985694939957,245.0,1.7906956938308773,245.1000061035156,1.5263255111710379,241.6000061035156,-0.09087167402156637 4490,2020-01-31,241.0,246.0,240.1000061035156,243.5,770006.0,-0.009046040196745486,-1.744190997998586,-1.3157937005091633,52.09876245522673,59.354908853813875,5.874910400238662,1.8673076088965956,-4.015894938390659,-24.636501222413983,21.080419003775607,5.899993896484403,5.5411367191475165,-2.6900009155273494,-12.903693561954356,7.523691730899657,-7.796847238740867,2.416845407686168,10.662491273515627,21.538367638221594,-42.93893458747491,5.106846323213508,1,5.0500030517578125,2.1999969482421875,-6.950000762939453,-28.100006103515597,-58.6499938964844,4,-0.10331947674889796,-2.2258001004124788,243.1999969482422,2.749985694939957,245.0,1.7906956938308773,245.1000061035156,-0.10331947674889796 4491,2020-02-03,235.1000061035156,245.1000061035156,235.1000061035156,241.5,1799008.0,-0.02448130247503899,-2.1250029802350534,2.5599975585937615,40.74941770005995,56.930417855122876,10.127885209184456,7.929710496296224,1.9745258676655624,-18.12277801325655,21.55654604818989,10.0,4.690566619484457,-8.434995269775413,-19.0842856158593,2.214295076308474,-13.759640442817357,-3.1103500967334696,16.07998576320003,0.0,-57.50604600681534,5.324645173041939,2,8.699996948242216,8.099990844726591,-0.40000534057614345,-20.175010681152315,-54.99999999999997,0,-0.08336880303986727,-1.744190997998586,241.0,-2.2258001004124788,243.1999969482422,2.749985694939957,245.0,-0.08336880303986727 4492,2020-02-04,252.1000061035156,252.1000061035156,235.1000061035156,244.3999938964844,2174145.0,0.07230965358850239,3.415577415442695,-1.2031280547409438,57.19120432430645,55.87758534203874,-7.451971034215319,-8.27372724892399,-14.696955923564474,-34.43190633898027,21.557464494665236,17.0,3.927045185088076,7.790004730224581,-2.989485783994411,18.569495244443573,2.400259473115085,13.179749987334077,-17.0,100.0,45.04959079798505,5.389745257109489,2,-8.5,-8.900009155273409,-17.200000762939425,-35.4750061035156,-74.80000305175778,1,-0.1491471844236153,-2.1250029802350534,235.1000061035156,-1.744190997998586,241.0,-2.2258001004124788,243.1999969482422,-0.1491471844236153 4493,2020-02-05,255.3999938964844,257.39999389648443,247.3000030517578,252.3000030517578,1489963.0,0.013089994895175705,1.8450715122338814,0.4025955753545252,54.90196291759053,55.8402364862684,-10.56143935006375,-10.613587897001452,-17.597515592224653,-37.050745408580184,22.85099480256617,10.09999084472662,3.160397327103169,10.134992980957065,-1.0338085222364555,21.303794484150558,4.550592229360319,15.719393732553812,-20.299987792968807,91.0313852251048,38.7449327426645,5.584400751596749,2,-9.149993896484403,-10.249999999999972,-19.99998855590823,-37.449989318847685,-99.19999694824222,2,-0.16953793589563915,3.415577415442695,252.1000061035156,-2.1250029802350534,235.1000061035156,-1.744190997998586,241.0,-0.16953793589563915 4494,2020-02-06,256.5,260.5,254.3999938964844,257.0,752469.0,0.00430699346046759,-1.595740536328829,-0.16129079892302017,54.4964048520775,54.588084631483326,-10.877043009353542,-10.877246533828668,-18.23839065481161,-37.49620902233289,23.510780549091404,6.100006103515597,2.6030171329472296,10.349999237060558,-1.4491052408709493,22.149103714992094,4.4504469980948045,16.249551476026312,-21.399993896484403,84.25196471974886,34.97289271685385,5.899552238965763,2,-8.699996948242188,-9.800003051757812,-20.85000228881836,-37.525001525878906,-91.64999389648438,3,-0.2019493296364827,1.8450715122338814,255.3999938964844,3.415577415442695,252.1000061035156,-2.1250029802350534,235.1000061035156,-0.2019493296364827 4495,2020-02-07,252.0,255.8999938964844,248.1999969482422,254.3000030517578,810356.0,-0.01754385964912286,1.8000066583991359,4.600006103515625,49.66216721266684,53.83462532219895,-6.548337720397228,-5.518163856424792,-13.273726837933452,-32.42266238844579,23.711757547788164,8.300003051757812,2.05413557247968,5.1249992370605355,-6.2089469207174375,16.45894539483851,-0.541973841828451,10.791972315949522,-15.375994262695343,66.53542502946634,21.810921169517712,5.666973078888994,2,-4.1999969482421875,-5.3000030517578125,-15.800003051757812,-31.45000457763672,-94.0,4,-0.21150794861808653,-1.595740536328829,256.5,1.8450715122338814,255.3999938964844,3.415577415442695,252.1000061035156,-0.21150794861808653 4496,2020-02-10,250.6999969482422,252.3000030517578,249.3999938964844,251.3000030517578,535077.0,-0.005158742268880245,1.2307710365388234,0.26087187278167356,49.91510516648662,52.66117057233244,-4.270881408007142,-3.49974535232559,-11.511361768147822,-30.586775483046324,23.923595593226864,2.900009155273409,2.1861903811399657,3.2549964904785043,-7.611941354596013,14.121934335553021,-2.1784724320587543,8.688465413015763,-12.643431555175823,61.41730154858729,20.000407501354175,5.433468922537265,2,-2.899993896484375,-4.0,-14.174999237060547,-28.099998474121094,-84.19999694824219,0,-0.27263658427103077,1.8000066583991359,252.0,-1.595740536328829,256.5,1.8450715122338814,255.3999938964844,-0.27263658427103077 4497,2020-02-11,255.6999969482422,256.39999389648443,250.6999969482422,252.0,902871.0,0.019944156604964958,1.23529693357625,-6.166598850516251,57.142849900906604,52.58501158522173,-8.503368225927233,-7.904792340292545,-16.171570439694875,-35.02675502381646,23.722744057717435,5.699996948242244,1.662906324788537,7.619996643066401,-3.6307488103684022,18.870742096501175,1.9946239163490134,13.245369369783788,-16.296825478759814,63.63633210993267,19.87710785826981,5.6253727267173925,2,-7.899993896484375,-9.0,-18.875,-33.099998474121094,-87.05000305175781,1,-0.29565894308567087,1.2307710365388234,250.6999969482422,1.8000066583991359,252.0,-1.595740536328829,256.5,-0.29565894308567087 4498,2020-02-12,257.20001220703125,260.0,256.5,257.10000610351557,649385.0,0.005866309255735613,-4.384539543181765,0.027028698919114847,61.054434170136,53.023589855495246,-9.041644595957678,-8.78405104622243,-17.3686101538795,-35.95793046902148,23.445161986153927,4.3000030517578125,2.079398301389631,8.440011596679682,-3.3038137347128895,20.183836928072253,2.568098930983382,14.311924262375982,-16.531031025717823,73.17083760806756,24.0674163080651,5.871912665696288,2,-9.400009155273438,-10.500015258789062,-20.075016021728516,-34.600013732910156,-88.20001220703125,2,-0.3106532090323484,1.23529693357625,255.6999969482422,1.2307710365388234,250.6999969482422,1.8000066583991359,252.0,-0.3106532090323484 4499,2020-02-13,256.39999389648443,257.5,253.1000061035156,255.8999938964844,786132.0,-0.0031104909509213075,2.2592400027128194,4.999694842841507,56.9872903475043,53.56675962130386,-6.897659425617547,-7.875902507767876,-16.294456317252354,-34.44025331251902,21.7092137621832,4.399993896484403,2.0373994867034924,7.314993286132875,-4.9115113263663375,19.541497898632088,1.2017409798832546,13.428245592382495,-14.541151586049807,69.49148158924174,20.06665052693028,6.11325230624961,2,-8.59999084472662,-8.59999084472662,-19.899997711181697,-32.89999389648443,-96.50000000000006,3,-0.3907956292256999,-4.384539543181765,257.20001220703125,1.23529693357625,255.6999969482422,1.2307710365388234,250.6999969482422,-0.3907956292256999 4500,2020-02-14,253.8999938964844,257.29998779296875,253.3999938964844,256.20001220703125,525668.0,-0.00975039024770552,-1.3636195496370513,-4.600036621093432,62.17819837622416,55.94773525198877,-2.65451086847159,-5.467187548052465,-13.527599968349108,-31.243417960486937,19.612210598609288,3.8999938964843466,2.1438343852958894,4.6949935913086165,-7.677549534889948,17.067536717507153,-1.4912779717906517,10.881265154407885,-10.922682124675845,42.45280574421113,-11.29737247360439,6.18627156309927,2,-6.099990844726591,-6.099990844726591,-17.39999771118167,-30.399993896484403,-104.29998779296878,4,-0.3507285936732817,2.2592400027128194,256.39999389648443,-4.384539543181765,257.20001220703125,1.23529693357625,255.6999969482422,-0.3507285936732817 4501,2020-02-17,255.6000061035156,256.29998779296875,252.8000030517578,254.1999969482422,476273.0,0.0066955976679712315,1.500013624052447,-0.6086947868430432,60.780278016772755,56.34652121781836,-1.274855706358693,-7.288875231758169,-14.89681412933487,-32.25598085888805,17.349160668088203,3.4999847412109375,2.5152921824747523,6.235005187988264,-6.391660600203949,18.861670976180505,-0.07832770610784223,12.54833808208437,-11.571333038015553,52.688253197371246,-2.365890717094466,6.313332894096115,2,-1.7000045776366903,-7.800003051757784,-19.100009918212862,-32.1000061035156,-92.6000061035156,0,-0.3818466501287504,-1.3636195496370513,253.8999938964844,2.2592400027128194,256.39999389648443,-4.384539543181765,257.20001220703125,-0.3818466501287504 4502,2020-02-18,254.0,255.8999938964844,249.8999938964844,254.0,750204.0,-0.006259804637358313,2.1579048812219446,0.0,58.964135797027886,56.797873759978074,0.6962227995097692,-5.730655047588925,-12.832711206430588,-29.926142217871842,14.98993134537634,6.0,3.3527141360312953,4.474999237060558,-8.30835555497464,17.258354029095756,-1.9166781589570405,10.866676633078157,-8.983047318429954,40.59409530543226,-14.585875014783497,6.391677396017603,2,0.34999847412109375,-6.1999969482421875,-17.500003814697266,-22.95000457763672,-78.5,1,-0.344488188976378,1.500013624052447,255.6000061035156,-1.3636195496370513,253.8999938964844,2.2592400027128194,256.39999389648443,-0.344488188976378 4503,2020-02-19,253.6999969482422,256.70001220703125,253.3000030517578,255.0,533128.0,-0.0011811143769993038,-2.2381180744777476,-100.0,60.780278016772755,57.49608188938866,0.8154779362118063,-5.176233163374832,-12.036738290638198,-28.901818683034435,13.616319462888363,3.4000091552734375,5.377832828346442,3.844996643066395,-9.015299325141314,16.705292611274132,-2.585151341037488,10.27514462717025,-7.7540614275663415,49.99999999999981,-7.688794193763179,6.430147984103864,2,0.40000152587890625,-5.899993896484375,-16.89999771118164,-21.199996948242188,-77.75,2,-0.33523848669619427,2.1579048812219446,254.0,1.500013624052447,255.6000061035156,-1.3636195496370513,253.8999938964844,-0.33523848669619427 4504,2020-02-20,252.6999969482422,254.6999969482422,250.6000061035156,254.0,742742.0,-0.0039416634293614194,2.037033688053506,1.0,62.31577439243577,58.902038242696314,1.3631064784449052,-3.696294783397178,-10.635652464203645,-27.16797613220723,12.712773064549019,4.099990844726591,5.196605119853501,2.419996643066412,-10.213223572191112,15.053216858323935,-3.8966134645623356,8.736606750695188,-5.880817558806882,37.83791028649407,-23.414753137024903,6.316610107628765,2,2.0,-4.899993896484375,-15.349994659423828,-19.49999237060547,-78.30000305175781,3,-0.33122278575011443,-2.2381180744777476,253.6999969482422,2.1579048812219446,254.0,1.500013624052447,255.6000061035156,-0.33122278575011443 4505,2020-02-21,247.8000030517578,251.6999969482422,245.8000030517578,250.0,896544.0,-0.01939055779841581,1.1071441222231002,1.6923013721140416,63.65589725365043,60.428792919047844,6.263334202026641,1.1940355463092374,-5.328437210103232,-21.524845310730257,11.103352389464948,6.899993896484375,4.819192756356898,-2.43499755859375,-15.098290371432256,10.228295254244728,-8.766643965012975,3.896648847825503,12.699996948242188,18.348608441602984,-48.55971874931203,6.331646406419244,2,5.099998474121094,0.0,-6.800006866455078,-10.950004577636719,-75.75,4,-0.3547215822144838,2.037033688053506,252.6999969482422,-2.2381180744777476,253.6999969482422,2.1579048812219446,254.0,-0.3547215822144838 4506,2020-02-24,232.8999938964844,241.1999969482422,232.1999969482422,240.6000061035156,1510181.0,-0.060129172606028014,1.0224732971008281,3.5000104037342212,28.37839138195659,57.23274197249784,20.532046922494544,16.241555659574146,9.797930956293982,-6.027859559887332,11.645860063000306,15.600006103515625,3.9606226422123996,-16.900006103515608,-31.291962885867207,-2.5080493211639805,-24.095984494691407,-9.704027712339808,27.30600616455078,2.8571286215468827,-57.3923497104575,7.1959783911758075,2,13.20000457763669,13.45000457763669,9.100002288818331,4.95000457763669,-60.6499938964844,0,-0.35766419053661547,1.1071441222231002,247.8000030517578,2.037033688053506,252.6999969482422,-2.2381180744777476,253.6999969482422,-0.35766419053661547 4507,2020-02-25,226.6999969482422,236.1000061035156,225.8000030517578,234.3999938964844,1304952.0,-0.02662085491937749,-1.1684251780061008,0.9999980183422355,19.66177794653096,52.63355794765284,24.79304198623771,22.126845865298776,16.147237967175613,0.6912204822696708,12.315381369184475,10.300003051757784,3.5344379131855703,-22.180002593994146,-39.822368926729894,-4.537636261258399,-31.001185760362034,-13.358819427626287,32.38576298828127,2.9126007437793295,-51.2354910220513,8.821183166367867,2,14.950004577636719,16.45000457763672,15.35000228881836,11.200004577636719,-57.09999084472656,1,-0.2809880803076743,1.0224732971008281,232.8999938964844,1.1071441222231002,247.8000030517578,2.037033688053506,252.6999969482422,-0.2809880803076743 4508,2020-02-26,229.0,230.3000030517578,219.3000030517578,225.0,1098680.0,0.01014558042664171,2.333330250752535,-0.5194807253674477,21.649520213937322,48.70713904392317,20.196023461978086,19.570070582719183,14.000559229252048,-1.0670634487586597,13.108601845823348,11.0,3.1732126572905486,-19.079999542236322,-38.79273740644442,0.6327383219718001,-28.936368474340384,-9.223630610132261,28.088614523437514,27.401126047102252,-21.99144065571064,9.85636893210406,2,9.299995422363281,10.900001525878906,14.049999237060547,9.25,-55.69999694824219,2,-0.23362445414847166,-1.1684251780061008,226.6999969482422,1.0224732971008281,232.8999938964844,1.1071441222231002,247.8000030517578,-0.23362445414847166 4509,2020-02-27,221.1000061035156,225.6000061035156,216.1999969482422,224.1000061035156,1191564.0,-0.03449778994097996,2.133336385091136,-0.75,20.23125126053921,44.0463671421804,25.213609860025855,27.11995091311468,22.00070194546086,7.426022234002005,14.57082116535265,12.800003051757812,1.5909626025083412,-25.874993896484398,-48.93326015192994,-2.816727641038881,-37.404127024207156,-14.34586076876164,32.96551950218753,13.80284269091101,-32.040669631146,11.529133127722762,2,15.349998474121122,17.249992370605497,22.099994659423857,18.199996948242216,-50.70001220703122,3,-0.2042062772903538,2.333330250752535,229.0,-1.1684251780061008,226.6999969482422,1.0224732971008281,232.8999938964844,-0.2042062772903538 4510,2020-02-28,216.1000061035156,216.8999938964844,211.0,214.6000061035156,1474640.0,-0.022614201094409148,2.806477653081194,-0.5,18.884929352695806,39.39132840172741,27.142083413299815,31.788680830184347,26.948101416755748,13.032784939942104,16.36657181331313,10.100006103515597,-0.6997540075886093,-29.629994201660196,-56.43164945755032,-2.8283389457700707,-43.03082182960523,-16.229166573715133,34.17896663644143,16.887439135362055,-25.871325900052707,13.400827627945059,2,17.75000000000003,19.649993896484403,27.624996185302763,24.199996948242216,-34.800003051757784,4,-0.1929662703806505,2.133336385091136,221.1000061035156,2.333330250752535,229.0,-1.1684251780061008,226.6999969482422,-0.1929662703806505 4511,2020-03-02,215.5,222.3000030517578,211.5,221.3999938964844,957656.0,-0.0027765205301668594,1.8051911507090372,-3.9333292643229356,10.742234939189828,34.03333941752318,23.977170761859497,32.5119179847369,27.54547871562704,14.195121678003773,17.67262268866776,10.800003051757812,-2.853372578545475,-29.25,-58.963401445439274,0.4634014454392741,-44.106700722719665,-14.393299277280363,30.065496011162196,17.928282493005902,-21.272980787792555,14.85670072271964,3,18.350006103515625,20.25,28.52499771118164,24.800003051757812,-27.75,0,-0.20162411576910533,2.806477653081194,216.1000061035156,2.133336385091136,221.1000061035156,2.333330250752535,229.0,-0.20162411576910533 4512,2020-03-03,214.5,222.3000030517578,214.3999938964844,218.3000030517578,1346643.0,-0.004640371229698403,-2.949989509622579,0.6440689801428607,7.889569798818812,28.156594059972743,20.992436746244124,32.201580452709436,28.357090554274663,15.739782291949439,19.015317682510414,7.900009155273409,-5.373076240313907,-28.36999969482423,-60.762531187044374,4.022531797395885,-44.566265440934274,-12.173733948714187,26.91763648982274,18.13471215840676,-16.076892376798636,16.196265746110058,3,18.349998474121094,21.25,30.52499771118164,25.800003051757812,-28.050003051757812,1,-0.19696969696969702,1.8051911507090372,215.5,2.806477653081194,216.1000061035156,2.133336385091136,221.1000061035156,-0.19696969696969702 4513,2020-03-04,212.1000061035156,216.8000030517578,211.6999969482422,215.1000061035156,753152.0,-0.011188782734192992,-1.6842008046965122,0.7894730501893293,7.6482100542254585,22.082420244616046,18.8535608325125,32.87693941596879,30.55949093315536,18.691179199638356,19.700349868674905,5.100006103515625,-8.24138041157488,-28.60499420166019,-63.185514309847946,5.975525906527537,-45.895254255754054,-11.314734147566327,25.66751400752841,7.534285230543304,-21.29698776406925,17.290260054093864,3,19.249992370605497,23.649993896484403,32.7749938964844,28.199996948242216,-23.850006103515597,2,-0.20037717480902761,-2.949989509622579,214.5,1.8051911507090372,215.5,2.806477653081194,216.1000061035156,-0.20037717480902761 4514,2020-03-05,204.6999969482422,214.6000061035156,203.1000061035156,214.1000061035156,1183965.0,-0.03488924536693239,1.2115365146902517,3.133336385091136,6.993030311356421,15.786546139916712,20.929717300581643,38.153389436962726,37.620262997093164,26.55087041795639,20.213872447410015,11.5,-11.390824125568145,-33.41500320434571,-70.67038076769279,3.8403743590013733,-52.042691986019236,-14.787314422672154,29.855420749476536,8.333286974157941,-17.999379765741985,18.627688781673545,3,17.45000457763672,27.100006103515625,40.17500305175781,35.600006103515625,-16.699996948242188,3,-0.15339518497610816,-1.6842008046965122,212.1000061035156,-2.949989509622579,214.5,1.8051911507090372,215.5,-0.15339518497610816 4515,2020-03-06,198.6999969482422,202.5,197.3999938964844,200.1999969482422,1356334.0,-0.02931118754006179,-1.4878041518731273,0.15957431266527006,3.7398414326882943,13.048929478886901,21.492614109929917,42.11479553516875,43.162401651787405,32.9268395111244,22.031770079531785,7.300003051757784,-15.115875061181697,-36.7500030517578,-77.30283990018211,3.8028337966665333,-57.02642147596998,-16.47358462754562,31.45166312628811,5.2208938705649635,-17.043578896660023,20.276418424212167,3,18.050003051757812,30.25,46.17500305175781,41.600006103515625,-20.25,4,-0.14242578503476,1.2115365146902517,204.6999969482422,-1.6842008046965122,212.1000061035156,-2.949989509622579,214.5,-0.14242578503476 4516,2020-03-09,182.3500061035156,187.5500030517578,173.3000030517578,185.0,2844284.0,-0.08228480672289828,2.6774193548387095,1.7666625976562689,3.0163974449282875,11.199442756486606,33.43395102694393,55.95022392988042,58.87444566944308,49.54557481364483,24.309888201016182,25.399993896484375,-19.66672138760967,-49.682494354248064,-95.94260703671122,-3.4223816717848763,-72.81255069547964,-26.552438013016484,42.56138738252736,18.46939398317915,-1.415511916475495,23.13005634123159,3,19.449996948242216,34.54999542236331,62.2749938964844,57.949996948242216,-7.100006103515597,0,-0.005758173932616795,-1.4878041518731273,198.6999969482422,1.2115365146902517,204.6999969482422,-1.6842008046965122,212.1000061035156,-0.005758173932616795 4517,2020-03-10,180.10000610351562,187.3000030517578,176.4499969482422,185.3000030517578,2164484.0,-0.012338908279074579,1.3586977614353881,1.9622675188575824,2.941180487871506,9.120738342479292,31.713616351606845,55.06950569412041,60.398843682533936,52.04438383496745,26.12964732420276,10.850006103515625,-24.44688285101907,-48.152494812011724,-98.44857872269199,2.143589098668542,-73.30053676735187,-23.004452856671577,35.52133710435601,15.632190923581177,-0.4250434423085494,25.148041955340137,3,19.349998474121094,36.79999542236328,63.399993896484375,60.19999694824219,-2.70001220703125,1,0.042476366669790266,2.6774193548387095,182.3500061035156,-1.4878041518731273,198.6999969482422,1.2115365146902517,204.6999969482422,0.042476366669790266 4518,2020-03-11,177.3000030517578,184.8000030517578,176.6999969482422,181.6999969482422,1485828.0,-0.015546934796595524,-1.892856169721146,0.8461531689882537,2.8750038146972656,7.1922664040524085,29.512275424249395,54.36395237755056,62.422524137292584,54.96367815698616,27.584538099646682,8.100006103515625,-26.599082544492916,-46.95749740600587,-100.18007734900692,6.26508253699518,-73.5687873775064,-20.346207434505345,30.703498928013346,9.685229308547846,-3.4674857927552623,26.611289971500522,3,20.5,39.599998474121094,66.0999984741211,63.0,-3.4000091552734375,2,0.051607409695381135,1.3586977614353881,180.10000610351562,2.6774193548387095,182.3500061035156,-1.4878041518731273,198.6999969482422,0.051607409695381135 4519,2020-03-12,156.1999969482422,170.0,154.5500030517578,166.60000610351562,2867432.0,-0.11900736458169192,-1.2554745094632358,2.3636417231358244,2.3908552597768846,5.359591504839195,45.190319550529864,71.22402524634467,82.67522166880246,76.05191070646367,29.970250427182265,22.75,-28.52131790794502,-63.047503662109364,-122.07780142265239,-4.017205901566314,-92.56265254238087,-33.53235478183785,45.55687522448656,3.4410719530710265,-8.680369760708079,29.51514888027152,3,32.225006103515625,51.32500457763672,89.50000000000003,86.05000305175781,8.75,3,0.2051856829573293,-1.892856169721146,177.3000030517578,1.3586977614353881,180.10000610351562,2.6774193548387095,182.3500061035156,0.2051856829573293 4520,2020-03-13,164.85000610351562,174.0,157.5,161.85000610351562,2691792.0,0.0553777805651281,-1.8205098777733146,-0.28846128452481384,12.173441602018272,5.518614467375689,31.85597647996525,58.56311198158784,73.0997585309006,67.45148480633864,32.292342072411635,17.800003051757812,-30.821985881777778,-49.94499511718749,-111.35566341109666,11.46567317672168,-80.65032926414207,-19.239660970232904,27.465492245018936,31.21213045987216,17.17860766369926,30.70533414695459,3,23.574996948242188,42.42499542236328,82.39999389648438,78.94999694824219,4.04998779296875,4,0.14043065234676178,-1.2554745094632358,156.1999969482422,-1.892856169721146,177.3000030517578,1.3586977614353881,180.10000610351562,0.14043065234676178 4521,2020-03-16,158.0,160.89999389648438,145.89999389648438,159.25,2756745.0,-0.04155296238942352,5.593424282667311,-0.4166666666666667,12.086103339029833,5.98489597184358,33.1812153293304,60.84586309740243,79.01267441463244,74.30695514297642,34.96303001993031,18.95001220703125,-32.82893849602999,-51.915000915527344,-115.15700733705819,11.327005506003502,-83.53600412629277,-20.29399770476192,26.7623992891792,29.22706141956095,13.217297596773111,31.621003210765426,3,23.349998474121094,44.94999694824219,89.25,85.80000305175781,13.0,0,0.12943036043191247,-1.8205098777733146,164.85000610351562,-1.2554745094632358,156.1999969482422,-1.892856169721146,177.3000030517578,0.12943036043191247 4522,2020-03-17,166.5,173.0,148.3000030517578,162.8000030517578,2449280.0,0.053797468354430444,1.95808400741559,-2.95999755859375,17.71694825537533,7.1036446608602315,19.17258098693253,47.91088907437853,69.7066145457564,65.81240367691208,37.8057785570424,24.699996948242188,-34.33069903857216,-39.040000915527344,-101.54293844189147,23.462936610836778,-70.2914696787094,-7.788532152345283,10.48991821064024,52.95630142730444,36.80172159585147,31.251468763182054,3,13.75,36.44999694824219,80.75,77.30000305175781,2.0,1,0.052552552552552534,5.593424282667311,158.0,-1.8205098777733146,164.85000610351562,-1.2554745094632358,156.1999969482422,0.052552552552552534 4523,2020-03-18,168.64999389648438,175.14999389648438,155.0500030517578,161.0500030517578,2742647.0,0.012912876255161354,-1.0510204319952043,2.0540532738377535,21.19714351504109,8.68187946126964,11.411032884646914,41.17344771899309,66.76859616367545,63.68999612526767,40.591080481918205,20.099990844726562,-35.66776179834366,-32.637506866455084,-92.87605711514794,27.601043382237776,-62.7567819908015,-2.518231742108668,-22.75,77.77777777777779,58.7924168207264,30.119275124346427,3,5.5500030517578125,34.30000305175781,78.60000610351562,75.15000915527344,14.000000000000028,2,0.05188259897222802,1.95808400741559,166.5,5.593424282667311,158.0,-1.8205098777733146,164.85000610351562,0.05188259897222802 4524,2020-03-19,169.0,176.0,164.1999969482422,168.64999389648438,2440682.0,0.0020753401493180945,-1.5513520111908783,0.04605349015104212,22.743059725426647,10.79334816046279,6.106605218574913,36.08123874136567,65.53779051549913,63.3539245483081,43.98445586004909,11.800003051757812,-37.05519417997664,-28.102500915527344,-84.82935784899237,28.624356017937686,-56.46592938225987,0.2609275512051852,-22.515006103515617,76.74419076219917,55.11846140922374,28.36342846673252,3,-2.2750015258789062,32.69999694824219,78.25,75.4000015258789,11.699996948242188,3,0.02899404672475958,-1.0510204319952043,168.64999389648438,1.95808400741559,166.5,5.593424282667311,158.0,0.02899404672475958 4525,2020-03-20,159.89999389648438,177.9499969482422,156.39999389648438,177.39999389648438,2832517.0,-0.05384618996163093,1.3172038688400862,-49.99912808440143,20.706010642882035,12.758860738013205,10.196283130560687,40.32587920244211,73.67500342562138,72.1149081081806,47.17428932167247,21.550003051757812,-38.698084448664986,-32.8075065612793,-86.53717422319687,20.922161100638277,-59.672340392238084,-5.94267273032051,-12.234399755859357,43.681743110574075,20.69652071337112,26.864833830958787,3,6.700004577636719,41.69999694824219,87.90000915527344,84.50000762939453,31.50000000000003,4,0.03158225919024771,-1.5513520111908783,169.0,-1.0510204319952043,168.64999389648438,1.95808400741559,166.5,0.03158225919024771 4526,2020-03-23,149.60000610351562,157.25,148.60000610351562,151.64999389648438,1524461.0,-0.06441518565433302,-3.2716147991861955,0.11714215959821428,18.85797202809492,14.527393131371362,17.167482138817093,46.44660611559729,82.81463220080306,82.08119639537804,48.969752853179635,11.29998779296875,-40.058210846364574,-38.942494964599604,-92.46778024548334,14.582790316284132,-65.70513760504147,-12.179852324157736,28.349990844726562,4.3844968612690165,-18.420560271061106,26.76264264044187,3,15.749992370605469,51.69999694824219,98.19999694824219,94.79999542236328,33.899993896484375,0,0.1290106083258722,1.3172038688400862,159.89999389648438,-1.5513520111908783,169.0,-1.0510204319952043,168.64999389648438,0.1290106083258722 4527,2020-03-24,163.0,163.0,154.39999389648438,155.0,1252604.0,0.08957214806002245,1.1500015258789062,-3.9024622621847738,28.68923572018562,17.39564112087007,1.214479984982006,29.544439137419488,68.26678408737487,68.35337673239869,50.051276066152894,13.399993896484375,-40.44403023778091,-22.357501220703114,-73.86546109470271,29.150458653296482,-48.11148115770291,3.3964787162966843,14.949996948242188,49.06302687679265,23.32142462307958,25.75397993699979,3,-1.0750045776367188,38.30000305175781,87.85000228881836,81.4000015258789,13.25,1,0.04907975460122693,-3.2716147991861955,149.60000610351562,1.3172038688400862,159.89999389648438,-1.5513520111908783,169.0,0.04907975460122693 4528,2020-03-25,175.5,175.5,163.5,168.0500030517578,1268007.0,0.07668711656441718,2.2214778296872666,0.9312496185302734,37.8636757242312,21.337065616920547,-12.927127393964184,13.524241136256137,54.721171745730146,55.636424144667444,50.238704784509395,12.5,-38.50925800839167,-7.182501220703131,-54.53664804056865,40.17164559916239,-30.859574630635905,16.494572189229643,1.8629971313476688,91.65247798132657,61.07709442115395,23.677073409932767,3,-13.575004577636719,25.800003051757812,75.57500076293945,68.9000015258789,10.25,2,-0.03988603988603989,1.1500015258789062,163.0,-3.2716147991861955,149.60000610351562,1.3172038688400862,159.89999389648438,-0.03988603988603989 4529,2020-03-26,175.9499969482422,175.9499969482422,166.25,172.0,1538256.0,0.0025640851751691507,3.911394654397818,0.5302011498372736,40.08714596949891,24.438588324418397,-11.4891776056688,10.032666123034687,53.00613468889702,54.95072824373611,50.19999019662037,9.699996948242188,-36.2706874444919,-4.47500381469726,-48.29032933815034,39.34032170875582,-26.382666576423787,17.432658947029267,0.8377403625488284,93.18568782327458,56.9492497358914,21.907662761726534,3,-14.025001525878906,24.349998474121094,75.00000381469727,68.45000457763672,9.75,3,0.03807898303182755,2.2214778296872666,175.5,1.1500015258789062,163.0,-3.2716147991861955,149.60000610351562,0.03807898303182755 4530,2020-03-27,174.39999389648438,176.75,171.1999969482422,175.0,1483249.0,-0.008809338327034788,1.707314531555873,-0.15190039672882213,46.02300588489975,28.2093552739595,-9.434149202383622,8.746885921421097,53.1954232040363,56.29673754117718,49.785946197949556,5.5500030517578125,-33.72282943042396,-3.9400062561035156,-44.45152045232754,36.57150794012051,-24.19576335421553,16.315750842008498,-25.79998779296875,91.6518415167077,50.971676941608045,20.255757098112014,3,-11.274993896484375,24.400001525878906,76.85000610351562,70.00000762939453,10.250000000000028,4,0.03612387197385569,3.911394654397818,175.9499969482422,2.2214778296872666,175.5,1.1500015258789062,163.0,0.03612387197385569 4531,2020-03-30,172.0500030517578,175.64999389648438,167.0,175.5,1447238.0,-0.01347471861794558,3.613348849889526,5.749936422358985,45.97701009184708,31.34936214467858,-5.455253883620799,8.089565763892352,54.1003234949176,58.40783803484425,50.34653222745702,8.649993896484375,-28.48722952898862,-4.11749725341798,-40.708901420503395,32.473906913667435,-22.413199336960673,14.178204830124713,-22.886997070312503,78.9709366231319,33.67150288757772,18.295702083542704,3,-8.775001525878906,21.49999237060547,78.29999923706055,72.3499984741211,14.949996948242188,0,0.11246725080792674,1.707314531555873,174.39999389648438,3.911394654397818,175.9499969482422,2.2214778296872666,175.5,0.11246725080792674 4532,2020-03-31,172.25,181.4499969482422,170.25,174.4499969482422,2213236.0,0.0011624350171155484,-2.6129040197084588,0.6376808389245419,47.40892600825839,34.261782421702726,-5.312504814915201,4.8085486120191945,52.47934571668989,57.86869217266258,50.732354016580274,11.199996948242188,-25.131420020221896,-1.8050003051757812,-33.64881233118652,30.038811720834957,-17.726906318181136,14.116905707829574,-22.535254138183603,48.746526393459206,-1.0141653835223536,15.921906013005364,3,-7.224998474121094,18.75,73.9749984741211,72.1500015258789,13.550003051757812,1,0.06531204644412192,3.613348849889526,172.0500030517578,1.707314531555873,174.39999389648438,3.911394654397818,175.9499969482422,0.06531204644412192 4533,2020-04-01,169.60000610351562,170.75,166.10000610351562,168.85000610351562,1177106.0,-0.015384579950562416,2.0491885293470213,-0.34090956380610216,58.4810200908072,38.23266690674502,-2.8089735336448314,4.333475366189333,53.767548285782084,60.14950750784081,51.01510013805518,6.149993896484375,-21.094395116553585,-2.3299942016601562,-28.682849785642674,24.02286138232236,-15.50642199365143,10.846433590331117,-18.615850198242185,22.801316531093654,-31.462797433912925,13.176427791991264,4,-4.575004577636719,18.49999237060547,72.79999542236328,73.54999542236328,16.54998779296878,2,0.039209868261594005,-2.6129040197084588,172.25,3.613348849889526,172.0500030517578,1.707314531555873,174.39999389648438,0.039209868261594005 4534,2020-04-02,173.3000030517578,174.14999389648438,169.35000610351562,170.8000030517578,1157602.0,0.021816018956885452,1.2857184377838329,3.3333333333333335,55.70560437705893,42.12151065498689,-6.520578607825172,-1.9389570412918715,48.814167377123,56.12684024280401,50.600419108225225,4.79998779296875,-17.799037158660866,2.94000244140625,-18.47053595983664,24.35054084264914,-7.765266759215194,13.645271642027694,-21.09721350476562,46.905545554222414,-9.850060736143561,10.705269200621446,4,-8.275001525878906,12.449996948242188,65.79999542236328,66.5999984741211,6.75,3,0.07184071972880379,2.0491885293470213,169.60000610351562,-2.6129040197084588,172.25,3.613348849889526,172.0500030517578,0.07184071972880379 4535,2020-04-03,170.39999389648438,176.14999389648438,170.0,173.3000030517578,753081.0,-0.016734039839614523,-2.324323767026967,-1.160003662109375,58.84450657281819,46.564458937733924,-2.2065543253299893,-1.3363352216626652,50.25618150518267,58.58504333974341,49.755627364176206,6.149993896484375,-15.229690349945514,1.4549934387206918,-15.304950556239703,18.214937433681087,-6.924978558759506,9.83496543620089,-17.027316053442178,28.012966499234075,-30.89364168592163,8.379971997480203,4,-2.4749984741210938,13.700004577636719,67.00000762939453,67.95000457763672,4.20001220703125,4,0.08978875351986426,1.2857184377838329,173.3000030517578,2.0491885293470213,169.60000610351562,-2.6129040197084588,172.25,0.08978875351986426 4536,2020-04-06,181.3000030517578,181.5,175.4499969482422,175.5,1183113.0,0.06396719216959035,-1.0508453097400061,-1.9999947383652101,60.20690080459085,50.06642172489006,-9.093293801322915,-12.984777599300685,38.22366462701035,47.27019154781772,47.643771301360616,11.100006103515625,-12.640870255925194,12.407502746582026,-4.181342397747045,28.996347890911096,4.11308017441749,20.70192531874656,-26.80423244450762,98.7013180031984,37.42924979560841,8.29442257216454,4,-8.800003051757812,2.7999954223632812,53.5,54.44999694824219,-3.9499969482421875,0,0.018477610525854393,-2.324323767026967,170.39999389648438,1.2857184377838329,173.3000030517578,2.0491885293470213,169.60000610351562,0.018477610525854393 4537,2020-04-07,187.75,187.9499969482422,184.0,186.8000030517578,1381251.0,0.03557637528776447,4.851887016377878,0.16379249110123675,62.43490178345073,52.79655795369223,-13.033956977864563,-19.849989931735195,30.5799269041633,40.48175831260028,45.21005659424105,6.649993896484375,-8.489033367329483,18.474999999999994,0.5029605556638046,36.447039444336184,9.4889802778319,27.46101972216809,-31.633975629184818,99.08468177555115,38.25222736442547,8.9860197221681,4,-10.724998474121094,-3.6500015258789062,47.05000305175781,48.0,-0.3000030517578125,1,-0.003994673768308976,-1.0508453097400061,181.3000030517578,-2.324323767026967,170.39999389648438,1.2857184377838329,173.3000030517578,-0.003994673768308976 4538,2020-04-08,186.4499969482422,189.1999969482422,184.3999938964844,187.3500061035156,625511.0,-0.006924117452771328,1.086962002222468,-0.9473811015274601,61.22186519156506,55.144860089477355,-11.194580960732509,-18.79286479045288,30.64969467234181,41.41476578997731,42.60559174538409,4.800003051757784,-2.67373894486974,16.717497253417974,-2.5349321778201386,35.96992668465609,7.091282537798918,26.34371196903703,-27.787254771232853,86.14608932814406,26.197538703315907,9.626214715619051,4,-8.799995422363281,-5.099998474121094,47.85000228881836,49.30000305175781,-2.149993896484375,2,-0.0034861566485561157,4.851887016377878,187.75,-1.0508453097400061,181.3000030517578,-2.324323767026967,170.39999389648438,-0.0034861566485561157 4539,2020-04-09,188.25,192.3500061035156,187.0,187.0,457940.0,0.009654079277123806,-7.5600097656249545,-1.3888747605242626,70.12066250668722,57.82237749189818,-12.366850770211585,-19.0451021010241,27.673036099565962,39.332747213501875,39.106649269362784,5.900009155273409,1.5559414642609397,16.91500015258788,-2.921304880344934,36.75130518552069,6.996847636121487,26.83315266905427,-26.53353234586737,81.65545868521853,18.837575387972166,9.918152516466405,4,-9.024993896484375,-8.0,45.29999923706055,47.5,-3.1499938964844034,3,-0.011155410908449404,1.086962002222468,186.4499969482422,4.851887016377878,187.75,-1.0508453097400061,181.3000030517578,-0.011155410908449404 4540,2020-04-14,188.0,190.9499969482422,186.3000030517578,189.0500030517578,1059166.0,-0.0013280212483399723,-1.0898863305158846,-0.84000244140625,81.78807762985508,61.8013849961213,-11.158218847592394,-17.889016821127484,26.790138796851522,39.28523791829571,35.991426345363266,4.649993896484375,3.8153036147725743,15.507500457763683,-5.4078487928901495,36.422849708417516,5.049825832436767,25.9651750830906,-22.60750773194141,74.26033285811423,3.8836757416384415,10.457674625326913,4,-8.774993896484375,-13.800003051757812,38.97500228881836,43.80000305175781,-9.300003051757812,1,-0.04228721780979883,-7.5600097656249545,188.25,1.086962002222468,186.4499969482422,4.851887016377878,187.75,-0.04228721780979883 4541,2020-04-15,178.4499969482422,188.3500061035156,177.85000610351562,188.0500030517578,1056562.0,-0.050797888573179906,1.0588210654810761,9.142836382660253,63.6604740181017,63.60711255277055,-0.6759931833329915,-7.092008637756237,35.263118325557116,48.45203439576488,32.63577922127726,10.499999999999972,5.512547725234867,4.93499755859375,-14.972395019180112,24.842390136367612,-5.018698730293181,14.888693847480681,-9.82260301992875,4.137867894665956,-66.08719379366937,9.953696288886931,4,0.7750091552734375,-9.324996948242188,44.400001525878906,50.5,5.75,2,-0.02157461984066733,-1.0898863305158846,188.0,-7.5600097656249545,188.25,1.086962002222468,186.4499969482422,-0.02157461984066733 4542,2020-04-16,175.25,180.10000610351562,172.6999969482422,179.9499969482422,1213300.0,-0.017932177097040314,1.9599946289226413,0.48958270417359406,49.735449735449734,62.63538251328638,3.346194073319623,-3.3759598864624536,36.7786569560223,51.26548708448448,30.689414673755135,7.4000091552734375,6.396942829486392,1.2975006103515625,-18.343579926425576,20.9385811471287,-8.523039658036993,11.118040878740118,-3.7758926106623107,12.977108720956887,-52.2846398514424,9.820540268388568,4,5.600006103515625,-6.125,34.10000228881836,41.650001525878906,10.300003051757812,3,0.01198291642519611,1.0588210654810761,178.4499969482422,-1.0898863305158846,188.0,-7.5600097656249545,188.25,0.01198291642519611 4543,2020-04-17,177.39999389648438,183.1000061035156,175.3000030517578,181.0,1948135.0,0.012268153474946475,-1.0000039125161317,0.7659592427739847,51.48110014161528,62.16599315379265,2.70326088387813,-5.09820224094733,32.8280732310628,48.75030053213811,28.7709880674192,7.850006103515597,7.582846094125557,3.0099945068359375,-16.523284739066554,22.54327375273843,-6.756645116115294,12.776634129787169,-4.6999969482421875,23.918548388975506,-36.249075861337445,9.76663962295124,4,3.7750091552734375,-8.274993896484375,30.775009155273438,39.50000762939453,14.850006103515625,4,0.05665165387560345,1.9599946289226413,175.25,1.0588210654810761,178.4499969482422,-1.0898863305158846,188.0,0.05665165387560345 4544,2020-04-20,173.89999389648438,180.5,172.10000610351562,177.9499969482422,1547466.0,-0.01972942570698344,-1.196082968151926,1.124998940363667,49.50884080554424,61.12869695742887,7.0373750694880925,-1.2777982501207816,34.41422692512279,51.88020856878933,26.931678652203882,8.399993896484375,8.561854236965473,-0.7350051879882926,-20.105874559131877,18.63586418315529,-10.420439873560099,8.950429497583514,18.45001220703122,9.549011497118636,-44.70958302551235,9.685434685571794,4,8.32501220703125,-4.774993896484375,33.450008392333984,43.00000762939453,21.850006103515625,0,0.05980454008218161,-1.0000039125161317,177.39999389648438,1.9599946289226413,175.25,1.0588210654810761,178.4499969482422,0.05980454008218161 4545,2020-04-21,164.9499969482422,171.9499969482422,163.39999389648438,171.1999969482422,1659706.0,-0.051466344234432526,1.206452400453629,1.5432087137038892,43.826081649116844,59.30860594015399,16.911404968958692,8.506039679917308,41.451989100958116,60.42826323442267,24.893917424114942,10.5,8.431205378650134,-9.937502288818365,-28.619038447162296,8.744033869525566,-19.27827036799033,-0.5967342096463994,26.995009155273408,6.212434041699597,-43.06460764336322,9.340768079171962,4,12.925003051757812,4.1750030517578125,33.02500534057617,42.57500457763672,24.949996948242216,1,0.12215828752998426,-1.196082968151926,173.89999389648438,-1.0000039125161317,177.39999389648438,1.9599946289226413,175.25,0.12215828752998426 4546,2020-04-22,168.89999389648438,168.89999389648438,162.10000610351562,165.0,1532937.0,0.023946632442082505,2.487178684612074,-0.6239990234375,47.265301139987244,57.62309475754694,12.312255839619553,6.404444769177502,35.638139947176484,56.09680925801723,22.489522376958867,6.79998779296875,8.44707730830524,-6.952504730224604,-21.717452215490283,7.812442755041076,-14.334978472857443,0.42996901240823604,21.903211718749958,32.38089425223218,-16.262519522474626,7.382473742632839,4,8.32501220703125,0.225006103515625,28.950008392333984,38.62500762939453,22.550003051757812,2,0.058022518685015845,1.206452400453629,164.9499969482422,-1.196082968151926,173.89999389648438,-1.0000039125161317,177.39999389648438,0.058022518685015845 4547,2020-04-23,171.0,176.60000610351562,162.10000610351562,172.75,2713861.0,0.012433429126129436,2.06877910468969,-0.44871865096443525,51.15320726107054,56.504354987491986,8.477941619629775,5.201175606383401,31.49906569215392,53.52947860864731,20.32282450371663,14.5,8.519877558493363,-5.252498626708984,-18.945965948374806,8.440968694956837,-12.099232287541895,1.5942350341239262,18.081013644531197,42.380923316592316,-9.137612056364858,6.846733660832907,4,6.225006103515625,-0.6749954223632812,21.14999771118164,32.19999694824219,25.199996948242188,3,0.07719296460960345,2.487178684612074,168.89999389648438,1.206452400453629,164.9499969482422,-1.196082968151926,173.89999389648438,0.07719296460960345 4548,2020-04-24,168.5,171.4499969482422,166.3000030517578,167.9499969482422,1488881.0,-0.014619883040935644,-1.6753278665784166,-0.31428745814732145,45.966385024541,53.820546378364625,9.123388740307064,7.536251944822197,31.840548780552126,55.512534828547416,19.307782518848654,5.149993896484375,7.554252846795549,-7.40249862670899,-21.5279698747338,6.722972621315819,-14.465234250721409,-0.33976300269657145,18.962153192070275,34.782587062201145,-16.60401145082043,7.0627356240124115,4,8.025001525878906,1.975006103515625,23.099998474121094,34.69999694824219,36.0,4,0.10118696173150044,2.06877910468969,171.0,2.487178684612074,168.89999389648438,1.206452400453629,164.9499969482422,0.10118696173150044 4549,2020-04-27,182.6499938964844,183.5500030517578,172.35000610351562,172.4499969482422,2268123.0,0.08397622490495205,-1.1538499911234747,18.54534609515888,58.65724381625443,51.25045373240899,-6.598395423729897,-6.414956767251624,15.677749122202584,40.90985679311481,17.87892252843995,15.050003051757812,6.087950001817546,6.412495422363321,-8.031912665335938,20.85690351006258,-0.8097086214863225,13.634699466212965,3.2904304702725824,95.8041525253123,39.74823781678883,7.22220404384963,4,-7.424987792968778,-12.174987792968778,5.925003051757784,20.550003051757784,25.350006103515597,0,0.05255957527683419,-1.6753278665784166,168.5,2.06877910468969,171.0,2.487178684612074,168.89999389648438,0.05255957527683419 4550,2020-04-28,180.6999969482422,184.3999938964844,179.3000030517578,183.1999969482422,1233359.0,-0.010676140232161013,1.081631509127246,-0.24509811254706595,49.51455807278987,49.67868529404102,-6.47356569548694,-4.1832572577365,15.631376281890368,42.399218300858195,16.437561053200273,5.099990844726591,4.664876167780335,4.147498321533192,-10.402577543018936,18.69757418608532,-3.127539610742872,11.422536253809255,3.8100023227203224,83.40807635146406,31.39379345792109,7.275037932276059,4,-7.4499969482421875,-10.224990844726562,3.512500762939453,22.5,31.0,1,0.08328723467587307,-1.1538499911234747,182.6499938964844,-1.6753278665784166,168.5,2.06877910468969,171.0,0.08328723467587307 4551,2020-04-29,191.3999938964844,193.3000030517578,180.0,180.6999969482422,1484731.0,0.05921415123934404,-1.198349275206971,-4.2799987792968865,52.76305417945357,50.01508578781922,-16.923066271531752,-14.08122492846556,2.9633787647203746,31.315289940149654,14.946093534497502,13.300003051757812,2.572563982898032,13.879995727539097,-1.9284091222739619,29.688400577352155,5.975793302632582,21.78419815244561,-29.29998779296878,93.91022647077388,45.873396985600785,7.904202424906528,4,-13.699989318847685,-20.449989318847685,-7.299999237060575,11.800003051757784,17.600006103515597,2,-0.007836990845523473,1.081631509127246,180.6999969482422,-1.1538499911234747,182.6499938964844,-1.6753278665784166,168.5,-0.007836990845523473 4552,2020-04-30,183.5,192.1999969482422,182.8999938964844,191.6999969482422,1081355.0,-0.041274786564293175,1.0217404644975898,-0.7663550735488083,47.96971932851227,49.6249323641411,-8.638133162495564,-5.581354072208853,8.814578434996776,38.8533687667765,13.961556457691056,9.300003051757784,-0.46993967359111366,5.417501831054693,-10.401948686402449,21.236952348511835,-2.4922234276738777,13.327227089783264,-20.775993957519518,63.703692400897,19.641113468968058,7.9097252587285665,4,-5.799995422363281,-9.650001525878906,-0.17499923706054688,19.699996948242188,25.5,3,0.04332423405036612,-1.198349275206971,191.3999938964844,1.081631509127246,180.6999969482422,-1.1538499911234747,182.6499938964844,0.04332423405036612 4553,2020-05-04,176.25,180.8500061035156,175.5,177.5,1394703.0,-0.03950953678474112,-2.890913529829525,0.152439081122824,42.31753921177879,48.82589885372273,-1.7527333754052847,2.310870643202037,13.898968351371764,45.70839483503994,12.441389239407785,8.0,-1.679028321374716,-2.1649978637695426,-17.506071569833807,13.176075842294722,-9.835534716801675,5.50553898926259,-12.914474017333958,18.615725367977223,-19.836858156754534,7.670536853032127,5,1.4500045776367188,1.4500045776367188,5.362499237060547,26.949996948242188,30.449996948242188,0,0.11319147204676416,1.0217404644975898,183.5,-1.198349275206971,191.3999938964844,1.081631509127246,180.6999969482422,0.11319147204676416 4554,2020-05-05,185.75,186.6999969482422,178.0500030517578,178.64999389648438,1134012.0,0.053900709219858234,-1.0843389441637803,-5.6800048828125,48.712077487768504,49.36878728023957,-10.49913469419829,-6.544102769261144,2.3313368302247,35.818348452649985,11.353386910797708,10.449996948242188,-1.4652705488966262,6.712502288818371,-8.764438384473294,22.189442962110036,-1.0259680478274618,14.450972625464203,-21.815184475952123,57.58425979026883,22.68369945071578,7.7384703366458325,5,-8.049995422363281,-8.049995422363281,-4.137500762939453,17.449996948242188,5.1999969482421875,1,0.10094212651413192,-2.890913529829525,176.25,1.0217404644975898,183.5,-1.198349275206971,191.3999938964844,0.10094212651413192 4555,2020-05-06,185.6999969482422,188.1000061035156,181.1999969482422,185.8000030517578,1587344.0,-0.0002691954334202995,1.9361664826959522,-0.014085354583865242,54.65639195480339,50.190019592996926,-8.04189935172434,-5.574919705347611,0.4284628547082434,35.50119863290067,10.448290638416976,6.900009155273409,-1.4967591780535372,5.897499084472656,-9.291641490206928,21.08663965915224,-1.6970712028671358,13.492069371812448,-21.177877673640126,57.30334381731975,17.74681840111888,7.594570287339798,5,-7.999992370605469,-7.999992370605469,-4.587501525878906,17.5,4.25,2,0.1200861788811618,-1.0843389441637803,185.75,-2.890913529829525,176.25,1.0217404644975898,183.5,0.1200861788811618 4556,2020-05-07,184.6499938964844,188.1999969482422,183.0500030517578,185.75,1090198.0,-0.0056542976252736965,-1.3953527983988872,10.999389685687845,56.208716096554916,50.75174279693964,-5.054325825477008,-4.491349396698126,-0.04653102232808237,36.166232113801016,10.025210675090939,5.149993896484375,-1.140190072511956,4.679996490478544,-10.651890015504875,20.011882996461964,-2.98594676251318,12.345939743470268,-19.552316946339232,54.79039262607479,11.381340018714937,7.665943252991715,5,-4.849990844726591,-6.949989318847685,-3.687496185302763,18.550003051757784,5.650009155273409,3,0.14649338719676397,1.9361664826959522,185.6999969482422,-1.0843389441637803,185.75,-2.890913529829525,176.25,0.14649338719676397 4557,2020-05-08,187.0,187.5,184.9499969482422,186.0,851590.0,0.012726813870532983,1.5500030517578125,-0.9090858648911319,56.324115201253186,51.90260170546321,-5.471432860837382,-7.273332076823351,-3.725793899081623,33.43622312981495,10.174454804130374,2.8500061035155966,0.46435175820192853,7.067502593994135,-8.187739157873892,22.322744345862162,-0.5601182819398787,14.695123469928149,-21.338276527822586,90.55120286144415,42.831182815184135,7.627620875934014,5,-4.174995422363281,-9.299995422363281,-8.587501525878906,16.199996948242188,11.949996948242188,4,0.11764705882352944,-1.3953527983988872,184.6499938964844,1.9361664826959522,185.6999969482422,-1.0843389441637803,185.75,0.11764705882352944 4558,2020-05-11,185.8000030517578,188.5500030517578,184.0,187.25,589919.0,-0.006417095979904697,1.2469133941926223,-1.4499969482421875,58.08424635566789,51.838935320953595,-1.7426135350237644,-6.4555049267067375,-3.9705515055038063,34.23260764187211,10.477979653430578,4.5500030517578125,1.6679189450435956,5.900005340576172,-9.299441338613804,21.099452019766147,-1.6997179990188158,13.49972868017116,-19.585513987988804,73.80952380952381,20.38285263497913,7.599723339594982,5,-1.4000015258789062,-8.099998474121094,-7.787502288818359,17.399993896484375,13.149993896484375,0,0.12486542824102864,1.5500030517578125,187.0,-1.3953527983988872,184.6499938964844,1.9361664826959522,185.6999969482422,0.12486542824102864 4559,2020-05-12,186.1499938964844,188.8500061035156,184.1999969482422,184.8000030517578,937365.0,0.0018836966575781489,-2.6470616394501834,-0.9310301282793507,66.30769378842722,53.70483928935774,-1.725358271836825,-7.34760515428232,-5.5363383099713985,33.4945059485307,11.092800318352591,4.650009155273409,2.5567221264459477,6.354996490478555,-8.629061808369698,21.33905478932681,-1.1370326589455715,13.847025639902682,-19.393794552955626,64.70576502290871,5.087591522746699,7.492029149424127,5,-1.7499923706054972,-8.449989318847685,-9.587493896484403,17.050003051757784,15.850006103515597,1,0.11039486288237743,1.2469133941926223,185.8000030517578,1.5500030517578125,187.0,-1.3953527983988872,184.6499938964844,0.11039486288237743 4560,2020-05-13,180.0500030517578,184.4499969482422,179.6999969482422,183.3999938964844,1070628.0,-0.032769223984604134,-1.3456772448299117,-2.4814915284888865,58.302317723310665,54.32031301645298,4.774862511989625,-1.9750056620557643,-0.5869033250046982,39.119073171306354,11.500065887705249,6.449996948242216,4.004988000283333,0.6525054931640568,-13.82842463455657,15.133435620884683,-6.587959570696256,7.89297055702437,-12.762927634064454,3.825199489706593,-56.79123331143688,7.240465063860308,5,3.7999954223632812,-2.3499984741210938,-4.662502288818359,23.149993896484375,19.699996948242188,2,0.06053870431399555,-2.6470616394501834,186.1499938964844,1.2469133941926223,185.8000030517578,1.5500030517578125,187.0,0.06053870431399555 4561,2020-05-14,174.60000610351562,179.6999969482422,171.3000030517578,179.14999389648438,1151056.0,-0.030269352156997775,1.9734523790233285,1.3582090232070758,52.55319692330733,54.82958830476354,8.483275836410172,3.3431772749010236,3.644829302788054,44.085869353135934,11.332166021427714,8.75,3.2616300630799344,-4.604991912841797,-19.24048876023923,10.030504934555637,-11.9227403365405,2.712756510856906,-6.792672133140968,18.80343292263581,-42.29713116346761,7.317748423698715,5,5.474998474121094,3.0999984741210938,1.4124908447265625,28.599990844726562,29.099990844726562,3,0.08791517931348736,-1.3456772448299117,180.0500030517578,-2.6470616394501834,186.1499938964844,1.2469133941926223,185.8000030517578,0.08791517931348736 4562,2020-05-15,177.35000610351562,181.1000061035156,175.5500030517578,175.5500030517578,975031.0,0.015750285818258325,-5.166659602424416,-0.3956061276778408,56.25442397237671,56.37813105594109,5.329624083086117,0.7995652468214018,-0.2843598274953081,40.777531403666416,10.715057061157207,6.499999999999972,3.5124470652050945,-1.9599922180175895,-16.505875211344772,12.585890775309593,-9.232933714681195,5.312949278646016,-9.032818751513304,34.47294586739034,-28.719186370162205,7.272941496663594,5,2.7249984741210938,0.34999847412109375,0.9499931335449219,25.849990844726562,21.99999999999997,4,0.07301943333840955,1.9734523790233285,174.60000610351562,-1.3456772448299117,180.0500030517578,-2.6470616394501834,186.1499938964844,0.07301943333840955 4563,2020-05-18,187.4499969482422,187.5500030517578,179.89999389648438,179.9499969482422,809371.0,0.05694948123560484,-1.0131586872633385,4.166659602424448,53.59820499815953,56.9210341126512,-3.3688418728905276,-8.968731494004771,-11.393118538013198,30.183442405391844,10.310761369748922,10.199996948242188,2.9151660699347417,7.637498474121088,-7.319135082764518,22.594132031006694,0.159181695678285,15.115815252563891,-18.633153282244763,92.02274124315217,31.594439716599922,7.4783167784427995,5,-7.374992370605469,-9.749992370605469,-6.8874969482421875,15.75,14.850006103515625,0,0.06134969425033021,-5.166659602424416,177.35000610351562,1.9734523790233285,174.60000610351562,-1.3456772448299117,180.0500030517578,0.06134969425033021 4564,2020-05-19,184.3000030517578,189.0,182.3999938964844,188.8999938964844,1014450.0,-0.016804448907801972,1.7500007947280798,-0.6133321126302121,52.65096321438813,56.69820869704951,-0.498592591437955,-5.269833003041697,-9.070733408458608,32.79045737003588,9.688896932830643,6.600006103515597,3.2130414990281224,3.967504119873041,-10.846082761367512,18.781091001113595,-3.4392893207472355,11.374297560493318,-14.993496198045193,73.44634034691768,15.26698766105416,7.406793440620282,5,-4.150001525878906,-6.599998474121094,-4.8000030517578125,18.899993896484375,19.800003051757784,1,0.07948992758491791,-1.0131586872633385,187.4499969482422,-5.166659602424416,177.35000610351562,1.9734523790233285,174.60000610351562,0.07948992758491791 4565,2020-05-20,185.1000061035156,186.0,180.8000030517578,183.1499938964844,552172.0,0.004340765265929525,1.7733317057291667,-0.4239165408919625,44.56897318292715,55.40490392886864,-1.5563181372301926,-4.725105216209101,-10.512685095144889,31.425857593731337,8.35115778292753,5.1999969482421875,4.6957715493284695,3.7600067138671704,-9.283707693142219,16.80372112087656,-2.7618504896375384,10.28186391737188,-15.313629325842072,77.9661323790696,23.30241868999606,6.5218572035046956,5,-4.95000457763669,-7.400001525878878,-5.362503051757784,18.09999084472659,20.699996948242216,2,0.0913019629347458,1.7500007947280798,184.3000030517578,-1.0131586872633385,187.4499969482422,-5.166659602424416,177.35000610351562,0.0913019629347458 4566,2020-05-22,178.6999969482422,183.75,178.14999389648438,182.8500061035156,1236355.0,-0.03457595323737728,-1.1333294580965805,-2.128196500672995,45.75220854152133,54.23024763334288,4.370533666422375,2.578964747541818,-4.315139115743193,37.22790277266904,6.80139225931933,6.950012207031222,4.754452013998019,-3.130002593994135,-14.877984991927093,8.617979803938823,-9.003993792960614,2.743988604972344,-8.443347645086988,23.420034284067665,-28.856775389006376,5.8739911989664835,5,1.4500045776367188,-0.9999923706054688,-1.9874954223632812,24.5,25.699996948242216,4,0.11779520655422648,1.7733317057291667,185.1000061035156,1.7500007947280798,184.3000030517578,-1.0131586872633385,187.4499969482422,0.11779520655422648 4567,2020-05-25,184.1999969482422,184.6000061035156,178.5500030517578,180.0,861979.0,0.03077784048084231,1.4199938354680475,-1.0120452247449283,57.26027320904268,54.13869506149563,-1.7527343206077717,-1.9830943316582932,-9.885330840708377,31.131899656547432,5.968034164529272,6.050003051757784,4.334651723367102,1.7099975585937557,-8.904666391295706,12.324661508483217,-3.597334416350975,7.017329533538486,-13.482480570114944,55.76036542318153,-0.742357635784515,5.3073319749447245,5,-4.049995422363281,-6.499992370605469,-10.024993896484375,19.0,20.100006103515625,0,0.10586319393631283,-1.1333294580965805,178.6999969482422,1.7733317057291667,185.1000061035156,1.7500007947280798,184.3000030517578,0.10586319393631283 4568,2020-05-26,185.5500030517578,186.8999938964844,184.0,186.0,1015587.0,0.007329023484701658,1.5777898341866612,-0.10714220838434738,49.785410957580886,52.30288585806826,-3.5111692340188654,-2.0978199037823515,-11.201022404172335,29.18609310286587,5.181198012812687,2.8999938964844034,3.865969722475569,2.207503509521473,-6.181663570891658,10.596670589934604,-1.9870800306850924,6.402087049728038,-14.380836940157963,68.20281099082223,11.347925129904134,4.194583540206572,5,-5.400001525878906,-7.849998474121094,-10.5625,17.649993896484375,19.050003051757784,1,0.07437349945991856,1.4199938354680475,184.1999969482422,-1.1333294580965805,178.6999969482422,1.7733317057291667,185.1000061035156,0.07437349945991856 4569,2020-05-27,192.25,193.75,185.8000030517578,186.0,1219301.0,0.03610884849391938,-1.3909787202797523,-13.888983079583602,56.150239369635614,52.06376604099325,-10.342509322693644,-8.476317628237183,-17.107922439015454,22.017413499659455,5.755985127905501,8.199996948242188,3.3453160134932887,8.427500152587896,-0.8467095304775398,17.701709835653332,3.790395311055164,13.064604994120629,-20.638217149596983,90.38461914664278,32.19903817539394,4.63710484153272,5,-9.724998474121094,-14.324996948242188,-17.099998474121094,10.949996948242188,12.350006103515597,2,0.05227569857871428,1.5777898341866612,185.5500030517578,1.4199938354680475,184.1999969482422,-1.1333294580965805,178.6999969482422,0.05227569857871428 4570,2020-05-28,195.75,196.1499938964844,191.5500030517578,194.0,1064600.0,0.01820546163849146,2.607853227698068,0.28,59.96410211174037,52.88719995081915,-12.71877657452606,-11.374157225591802,-20.036661592185965,17.98448927145762,6.485755096021367,4.599990844726591,2.838795013550623,11.175000000000011,0.6144757819735958,21.735524218026427,5.894737890986789,16.455262109013233,-23.25268846361311,97.77781168619775,37.54498891306842,5.280262109013208,5,-9.900001525878906,-16.625,-20.074996948242188,7.4499969482421875,11.449996948242188,3,0.04265648073315753,-1.3909787202797523,192.25,1.5777898341866612,185.5500030517578,1.4199938354680475,184.1999969482422,0.04265648073315753 4571,2020-05-29,189.8999938964844,194.0500030517578,188.8000030517578,194.0500030517578,1517919.0,-0.0298850886514207,1.5301149002665686,-2.371433803013377,52.449319926902156,52.46441061243309,-4.995568262789419,-5.947205561709779,-13.450764106424316,23.30525454746885,6.392167975429356,6.9499969482421875,1.5572815068402406,5.399993896484403,-4.976139742717862,15.776127535686669,0.21192707688328483,10.588060716085522,-15.983521418491677,64.48861789111294,7.756640955138451,5.188066819601128,5,-2.7500000000000284,-10.774993896484403,-16.399993896484403,13.300003051757784,16.5,4,0.0837283289431836,2.607853227698068,195.75,-1.3909787202797523,192.25,1.5777898341866612,185.5500030517578,0.0837283289431836 4572,2020-06-01,191.4499969482422,192.5,188.6499938964844,192.4499969482422,446874.0,0.00816220695932568,5.999972256901044,0.24096332383491295,54.74390852616723,52.59171100443395,-4.844615202384176,-7.242398357973002,-14.505714448231629,21.25519819469997,6.286641129758765,3.8500061035155966,1.3819718296951464,6.552497100830067,-4.2621814638752085,17.367175665535342,1.1451578184774291,11.959836383182704,-16.19951318513995,61.316878112982764,6.46646304499771,5.40733928235264,6,-4.3000030517578125,-12.324996948242188,-18.274993896484375,11.5,14.650009155273409,0,0.06764166703926988,1.5301149002665686,189.8999938964844,2.607853227698068,195.75,-1.3909787202797523,192.25,0.06764166703926988 4573,2020-06-02,196.1999969482422,198.4499969482422,191.6499938964844,191.6499938964844,1021608.0,0.024810655919123015,-1.9890103256659615,-4.550003051757784,57.857704090190765,53.170237768412015,-9.189247881237549,-10.984334152103997,-18.76457074241472,16.03247946543314,7.075475817573295,7.0,2.281833887364087,10.30499725341798,-0.8268831132685932,21.436877620104553,4.7390570700746935,15.870937436761267,-19.69554257713702,82.2134301533117,27.42781541973163,5.565940183343286,6,-7.900001525878906,-13.824996948242188,-22.424991607666016,6.75,4.900009155273409,1,0.041284435420518406,5.999972256901044,191.4499969482422,1.5301149002665686,189.8999938964844,2.607853227698068,195.75,0.041284435420518406 4574,2020-06-03,204.5,204.8000030517578,197.6499938964844,198.4499969482422,1165310.0,0.04230378787389766,1.1503757328224047,1.3296701085553206,68.48072075912411,55.82709861021168,-16.005722258126525,-18.769956139771864,-26.478140477615398,7.263304791535489,7.6194584667389185,8.600006103515625,2.9862198119290895,17.667500305175793,3.771942523445631,31.563058086905954,10.719721414310698,24.615279196040888,-26.239902222723856,98.14239701740446,35.38589233081968,6.947778890865082,6,-13.025001525878906,-16.449996948242188,-30.999996185302734,-1.5500030517578125,-0.3999938964844034,2,0.0004890274010542761,-1.9890103256659615,196.1999969482422,5.999972256901044,191.4499969482422,1.5301149002665686,189.8999938964844,0.0004890274010542761 4575,2020-06-04,208.0,209.3999938964844,201.8999938964844,203.3999938964844,1460761.0,0.017114914425427896,1.027028698919084,0.7603312038295711,76.01245135964821,59.189347812225776,-17.786153387359377,-21.622218250877552,-29.045580591885823,3.330479717745675,8.210738455459577,7.5,3.371151147756933,20.052500152587896,3.2622962498490153,36.84270405532678,11.657398201218456,28.447602103957337,-27.085911695275684,93.25304146272578,23.90665660367516,8.39510195136944,6,-14.025001525878906,-17.650001525878906,-35.149993896484375,-5.0500030517578125,0.3000030517578125,3,-0.016346124502328863,1.1503757328224047,204.5,-1.9890103256659615,196.1999969482422,5.999972256901044,191.4499969482422,-0.016346124502328863 4576,2020-06-05,211.6999969482422,211.6999969482422,205.6000061035156,208.8000030517578,1104874.0,0.017788446866549013,3.2068990918370766,0.630432619267185,76.36223025146438,61.31178748360596,-18.229893612857893,-24.445104094854344,-31.418745808136293,-0.8139620445965079,8.888786628200329,6.099990844726591,4.252821571046752,22.399996948242176,2.6340004232292813,42.16599347325507,12.516998685735729,32.28299521074862,-27.367599972506667,100.0,25.15831483889815,9.882998262506442,6,-13.849998474121094,-20.199996948242188,-39.837493896484375,-10.0,-7.599990844726591,4,-0.02125649534657381,1.027028698919084,208.0,1.1503757328224047,204.5,-1.9890103256659615,196.1999969482422,-0.02125649534657381 4577,2020-06-08,209.0,212.1000061035156,207.8999938964844,209.8000030517578,1141275.0,-0.012753882792460813,-1.799993896515434,-0.27586370189525083,68.65800637037765,63.40874252947227,-13.010228768945126,-21.09391050904236,-27.82792287826217,1.36229924593016,9.614637206603316,4.200012207031193,5.758276921969895,18.599999999999994,-2.9914185608294304,40.19141856082942,7.804290719585282,29.395709280414707,-20.836139028113536,84.84105499726918,11.669817940361852,10.795709280414714,6,-10.049995422363281,-17.29999542236328,-34.67499542236328,-7.4000091552734375,-1.1999969482421875,0,-0.012440220590983708,3.2068990918370766,211.6999969482422,1.027028698919084,208.0,1.1503757328224047,204.5,-0.012440220590983708 4578,2020-06-09,209.0,210.8000030517578,203.3000030517578,208.6999969482422,1402355.0,0.0,2.8461448173057735,-0.3750023841766961,72.61903597467717,65.23860881892134,-10.430960199320765,-20.307904690362903,-27.321704008396722,0.8236661336871691,10.039231614818913,7.5,7.836390527304957,17.440000152587885,-5.557882924516008,40.43788322969178,5.9410586140359385,28.93894169113983,-17.00635580705287,78.54668868717513,5.186758485258963,11.498941538551945,6,-8.625,-17.29999542236328,-33.224998474121094,-7.6999969482421875,-6.8000030517578125,1,-0.013875568882700473,-1.799993896515434,209.0,3.2068990918370766,211.6999969482422,1.027028698919084,208.0,-0.013875568882700473 4579,2020-06-10,206.6999969482422,212.1000061035156,205.8000030517578,208.8999938964844,1189730.0,-0.01100479929070719,-2.1500135422269384,-7.333248563145408,69.25132140790976,66.27052207405127,-6.554996330227397,-17.275113218660692,-24.54627815280662,2.4656005158809364,10.499361798165104,6.300003051757784,8.84546558664374,14.112496948242182,-9.689863351289347,37.91485724777371,2.2113167984764175,26.013677098007946,-11.489334849604091,47.0587971301543,-24.65607561695839,11.901180149765759,6,-6.3249969482421875,-14.999992370605469,-28.99999237060547,-5.399993896484375,-4.099990844726591,2,-0.027092360558325645,2.8461448173057735,209.0,-1.799993896515434,209.0,3.2068990918370766,211.6999969482422,-0.027092360558325645 4580,2020-06-11,190.9499969482422,199.6499938964844,189.3999938964844,199.4499969482422,2013039.0,-0.07619738864313486,1.303372366142595,3.8636417231357743,59.358287024646266,67.03818508491172,9.434676625151297,-0.7026696113232447,-8.44410066063162,17.433717986149247,10.783679257634365,17.300003051757784,10.012036343624573,-2.1825027465820312,-25.264397147339025,20.899391654174963,-13.723449946960528,9.358444453796466,21.15000915527341,6.828203604567578,-68.0628846930547,11.540947200378504,6,9.425003051757812,0.7500076293945312,-13.249992370605469,10.350006103515625,19.15000915527341,3,0.06886624438563249,-2.1500135422269384,206.6999969482422,2.8461448173057735,209.0,-1.799993896515434,209.0,0.06886624438563249 4581,2020-06-12,189.9499969482422,197.1999969482422,187.3500061035156,188.0,1306580.0,-0.005236973113286081,-5.061561286627046,-0.22941140567555146,54.71698018736138,67.03519304726663,11.669710168341737,1.5876774576706225,-7.020523299412957,17.62371234293849,10.86198654484317,9.849990844726591,10.313388489418315,-3.9500022888183537,-25.40040862740625,17.500404049769543,-14.675205458112288,6.77520088047558,22.15000915527341,10.505013514046832,-64.04629633745215,10.725203169293941,6,9.775009155273409,1.7500076293945312,-12.249992370605469,10.349998474121094,30.850006103515625,4,0.09660440325521913,1.303372366142595,190.9499969482422,-2.1500135422269384,206.6999969482422,2.8461448173057735,209.0,0.09660440325521913 4582,2020-06-15,190.3000030517578,191.5,184.9499969482422,185.6499938964844,1366718.0,0.0018426223171301714,-1.1652891728227233,2.384623811573208,53.961633888910946,66.60229635823553,12.448517048594368,2.3796002060957164,-6.940599178439413,16.48305981913026,11.183831525005596,6.5500030517578125,10.096998339044148,-4.247496032714849,-24.33279967386065,15.83780760843095,-14.290147853287749,5.79515578785805,20.810003051757775,19.705356535677193,-53.35019311521353,10.042651820572901,6,8.224998474121094,1.4000015258789062,-11.549999237060547,8.499992370605469,32.300003051757784,0,0.07251709317106236,-5.061561286627046,189.9499969482422,1.303372366142595,190.9499969482422,-2.1500135422269384,206.6999969482422,0.07251709317106236 4583,2020-06-16,198.9499969482422,202.1000061035156,195.25,196.0,1675677.0,0.04545451265248657,-2.0786565398528856,0.6344066967904142,55.41195150022962,65.15021088502503,4.726696147293012,-5.654581450014206,-14.965854641583121,7.143770397807231,11.75628986713018,11.800003051757784,11.087046348499086,3.827497863769537,-16.05974854964603,23.714744277185105,-6.116125342938261,13.771121070477335,10.590408605957009,51.565360143831654,-18.500990902648283,9.943623206707787,6,-0.42499542236328125,-7.249992370605469,-18.68749237060547,-5.400001525878906,24.850006103515625,1,0.04448356993852087,-1.1652891728227233,190.3000030517578,-5.061561286627046,189.9499969482422,1.303372366142595,190.9499969482422,0.04448356993852087 4584,2020-06-17,198.9499969482422,203.1000061035156,198.5,199.5500030517578,922594.0,0.0,-5.133341471354129,-0.20339210990477471,52.73972298508899,62.564352176740684,4.309864829663269,-4.743993315313276,-14.447515664783339,6.493781886138578,12.24749323069005,4.600006103515597,11.893488688492909,3.094998168945324,-16.183729734727308,22.373726072617956,-6.544365782890992,12.73436212078164,9.114984089599602,77.13494731727096,10.137112369760032,9.639363951836312,6,-0.42499542236328125,-7.249992370605469,-17.899993896484375,-7.9499969482421875,18.350006103515625,2,0.01633576300504047,-2.0786565398528856,198.9499969482422,-1.1652891728227233,190.3000030517578,-5.061561286627046,189.9499969482422,0.01633576300504047 4585,2020-06-18,202.0,202.5,197.3500061035156,199.0,1586679.0,0.015330500620974075,1.5749969482422017,-4.999949137887188,60.881299258302164,60.84424873305599,0.35677608787358395,-6.812241199809819,-16.83956114463018,2.733074960668091,12.897552445123269,5.149993896484403,12.221814845943442,5.300001525878912,-13.468617823755864,24.068620875513687,-4.084308148938476,14.6843112006963,4.67808199246582,93.939363368332,25.524314019054216,9.384309674817384,6,-3.4749984741210938,-10.299995422363281,-20.949996948242188,-13.900001525878906,17.899993896484403,3,0.0029703272451266916,-5.133341471354129,198.9499969482422,-2.0786565398528856,198.9499969482422,-1.1652891728227233,190.3000030517578,0.0029703272451266916 4586,2020-06-22,199.75,200.8999938964844,196.9499969482422,200.3000030517578,866502.0,-0.011138613861386149,3.5143215883228867,-0.1833343505859375,57.3712278879696,59.59016223501066,0.819595103889668,-3.061325099374926,-14.29557674460736,4.365438850370566,13.715569108268575,5.0500030517578125,10.97727434553957,1.9975013732910156,-14.775832202024532,18.770834948606563,-6.389165414366744,10.384168160948775,5.624396889812402,81.54267540662774,11.724556564668546,8.386666787657772,6,-1.2249984741210938,-8.049995422363281,-18.974998474121094,-14.0,18.149993896484403,0,0.051814799016348445,1.5749969482422017,202.0,-5.133341471354129,198.9499969482422,-2.0786565398528856,198.9499969482422,0.051814799016348445 4587,2020-06-23,203.6999969482422,205.8999938964844,200.6000061035156,200.6000061035156,833577.0,0.01977470312011098,-2.4193570616407416,-5.636315716465581,56.75675675675676,57.82768676635283,-4.426794356269227,-5.771430769769836,-18.107563154408012,-0.24138055291962246,14.801233060991258,6.149993896484403,8.918586808854087,4.972498321533209,-10.715763135778673,20.66075977884509,-2.871632407122746,12.816629050189164,-18.75,79.34273982102053,10.634322925566352,7.844130728655946,6,-5.174995422363281,-9.874992370605469,-24.81249237060547,-19.599998474121094,11.5,1,0.08394701207511823,3.5143215883228867,199.75,1.5749969482422017,202.0,-5.133341471354129,198.9499969482422,0.08394701207511823 4588,2020-06-24,199.3500061035156,204.6999969482422,198.5500030517578,203.0,913039.0,-0.021354889101112162,-1.3428548177083333,-1.1774208632562335,45.00485439766986,55.13363487632617,-1.7764174050214194,-0.35264952318917153,-13.625354170764837,3.4214214732450614,15.59428748145143,6.149993896484375,6.268272636189749,-0.06749267578126705,-14.47725890052621,14.342273548963675,-7.272375788153738,7.137390436591204,-13.981009216308564,26.815753895254367,-36.5927213480437,7.204883112372472,6,-3.9250106811523153,-4.225006103515597,-20.462501525878878,-15.250007629394503,11.549987792968807,2,0.11662904082344028,-2.4193570616407416,203.6999969482422,3.5143215883228867,199.75,1.5749969482422017,202.0,0.11662904082344028 4589,2020-06-25,202.3000030517578,202.3999938964844,197.1499938964844,198.5,974024.0,0.014798078043250174,1.625010013618484,-1.0410984674297385,44.41176602584721,53.47291032090406,-6.052695644073083,-2.64682493074514,-16.46415606256963,-0.1768457654002873,15.644816081714294,5.25,4.527966617820994,2.3800041198730355,-11.673893160604933,16.433901400351004,-4.646944520365963,9.406952760112034,-16.52038622436524,59.77662489109976,0.13736753800849044,7.026948640238987,6,-6.875007629394531,-7.1750030517578125,-23.412498474121094,-18.20000457763672,4.800003051757784,3,0.10627780363650952,-1.3428548177083333,199.3500061035156,-2.4193570616407416,203.6999969482422,3.5143215883228867,199.75,0.10627780363650952 4590,2020-06-26,204.1000061035156,208.8999938964844,203.3000030517578,203.3000030517578,1066131.0,0.008897691668829477,-12.999923706345795,0.21052694981066322,42.260700344363876,52.08887922723767,-6.4717828182861865,-3.9939646209799093,-18.121695783703814,-2.5861058671911508,15.69273756545152,6.599990844726591,2.5027194675283226,3.7625068664550554,-10.265882210324094,17.790895943234204,-3.251687671934519,10.77670140484463,-17.917981734741176,59.832727876345935,5.079943699506607,7.014194538389574,6,-7.175010681152315,-8.975006103515597,-25.175003051757784,-22.750007629394503,8.399993896484403,4,0.06467416243754265,1.625010013618484,202.3000030517578,-1.3428548177083333,199.3500061035156,-2.4193570616407416,203.6999969482422,0.06467416243754265 4591,2020-06-29,205.8000030517578,206.8999938964844,202.5,203.1999969482422,744089.0,0.008329235166117499,-1.1999969482422017,3.2499952316467233,46.67359921276054,51.279097596554294,-6.355347971092783,-4.681731611112383,-19.348665758114976,-4.79745368404312,16.06400695615501,4.399993896484403,0.7561077667133986,4.667503356933594,-8.65470991784889,17.989716631716078,-1.9936032804576485,11.328609994324836,-18.709259901874987,73.61709919381624,21.7337930827926,6.661106637391245,6,-3.725006103515625,-10.675003051757812,-26.875,-25.550003051757812,5.0,0,0.06851307403129869,-12.999923706345795,204.1000061035156,1.625010013618484,202.3000030517578,-1.3428548177083333,199.3500061035156,0.06851307403129869 4592,2020-06-30,204.3999938964844,206.8000030517578,202.1999969482422,206.0,1091955.0,-0.0068027654738241905,1.8749928474699118,-0.6153855182694117,45.353529188368086,50.161495117458564,-3.0675000613227894,-2.3840272611519993,-17.378983817081576,-4.193569245613162,16.460761354015347,4.600006103515625,0.7088524072276243,2.619994354248064,-9.958826851769999,15.198815560266127,-3.6694162487609674,8.909404957257095,-16.436880716737505,61.702127659574465,12.64663038123551,6.289410603009027,6,-1.4749984741211222,-9.074989318847685,-25.47499084472659,-30.199996948242216,9.300003051757784,1,0.0660469687041032,-1.1999969482422017,205.8000030517578,-12.999923706345795,204.1000061035156,1.625010013618484,202.3000030517578,0.0660469687041032 4593,2020-07-01,204.3000030517578,206.3999938964844,202.3999938964844,203.6999969482422,785631.0,-0.0004891920142484629,-1.49999046329326,-0.3750023841767028,47.46300791134545,49.57519344259817,-2.3789774702527495,-1.7350468526597638,-16.768048003767888,-4.951058370851797,16.267833333376352,4.0,1.2158502230924455,2.1150032043456974,-10.226714774903456,14.456721183594851,-4.0558557852788795,8.285862193970274,-15.499414643341424,60.851141747007745,11.066242793638523,6.170858989624583,7,-1.3750076293945312,-6.25,-25.375,-34.70000457763672,7.800003051757784,2,0.053352881711523636,1.8749928474699118,204.3999938964844,-1.1999969482422017,205.8000030517578,-12.999923706345795,204.1000061035156,0.053352881711523636 4594,2020-07-02,204.6000061035156,207.6999969482422,203.3999938964844,207.0,778658.0,0.0014684436968990244,1.263166771069228,-3.9999491378872354,71.4285919606998,50.74711485397569,-2.0039834438890693,-2.1367245267233557,-16.43025272301199,-6.133066156527576,15.538479446385331,4.300003051757784,1.868659304942696,2.4100059509277116,-9.935741598873705,14.755753500729128,-3.7628678239729823,8.582879725828406,-14.995441475576484,35.8210484842544,-18.596289363185775,6.172873774900702,7,-1.6750106811523153,-6.07500457763669,-25.675003051757784,-35.0000076293945,8.599990844726591,3,0.030791728274833785,-1.49999046329326,204.3000030517578,1.8749928474699118,204.3999938964844,-1.1999969482422017,205.8000030517578,0.030791728274833785 4595,2020-07-03,204.6000061035156,205.6999969482422,203.5,204.6000061035156,489713.0,0.0,1.000013871741823,-0.0,73.7439440890104,52.566305542980224,-1.7839931377808398,-2.534446152332521,-15.490775075071184,-6.9521730074552295,14.391452431897022,2.1999969482421875,1.8196157649763904,2.5800056457519247,-9.520077648507254,14.680088940011103,-3.4700360013776788,8.630047292881528,-14.223624304834686,43.63653009588017,-15.66062204195066,6.0500416471295955,7,-1.5750122070311932,-6.07500457763669,-24.375003814697237,-34.77500915527341,10.199996948242216,4,0.012218963467357513,1.263166771069228,204.6000061035156,-1.49999046329326,204.3000030517578,1.8749928474699118,204.3999938964844,0.012218963467357513 4596,2020-07-06,207.1999969482422,209.3000030517578,205.6999969482422,208.6999969482422,532939.0,0.012707677258871453,1.6666591314962589,-100.0,75.52871051612541,54.65207818291006,-3.59401641994765,-5.785475698584548,-17.22904584710301,-10.343710275648277,13.144964456132257,4.699996948242216,2.0858683573127905,5.40499649047851,-6.089392129454723,16.899385110411743,-0.34219781948809214,11.152190800445112,-16.082670665649147,70.42247467258106,5.864530338394971,5.747194309966613,7,-3.9749984741210938,-8.674995422363281,-24.71249771118164,-36.17500305175781,17.40000915527341,0,0.02557916568445573,1.000013871741823,204.6000061035156,1.263166771069228,204.6000061035156,-1.49999046329326,204.3000030517578,0.02557916568445573 4597,2020-07-07,206.3999938964844,207.3000030517578,205.1999969482422,206.3999938964844,422225.0,-0.0038610186464318463,1.333316379295803,-0.0,64.75247811948762,56.84625859644538,-2.6493491890993823,-5.470733201386764,-15.626551857899557,-10.427777305314095,11.769448814513982,2.100006103515625,1.574777814975846,4.734993743896524,-6.4714945165416395,15.941482004334688,-0.8682503863225577,10.338237874115606,-14.191707007741485,57.97093757394446,-7.890488588236472,5.603244130219082,7,-3.1749954223633097,-7.874992370605497,-23.262496948242216,-35.37500000000003,19.200012207031193,1,0.02131787444470623,1.6666591314962589,207.1999969482422,1.000013871741823,204.6000061035156,1.263166771069228,204.6000061035156,0.02131787444470623 4598,2020-07-08,206.1000061035156,206.8000030517578,204.5,205.0,581096.0,-0.0014534292724798226,-1.1904727304433755,100.0,63.99220516912181,59.02186294569811,-1.4429197525128359,-5.690921809612803,-14.43041858438346,-11.046530228949536,10.974685912538067,2.3000030517578125,1.472006918232779,4.580005645751925,-6.297078983650351,15.4570902751542,-0.8585366689491991,10.018547960453049,-12.86621624499179,45.76284775114172,-17.901209867361622,5.438542314701138,7,-0.3500061035155966,-7.57500457763669,-22.96250915527341,-35.07501220703122,19.899993896484403,2,0.036875257737301714,1.333316379295803,206.3999938964844,1.6666591314962589,207.1999969482422,1.000013871741823,204.6000061035156,0.036875257737301714 4599,2020-07-09,201.1000061035156,207.3999938964844,201.1000061035156,206.5,460694.0,-0.024260067209744274,-1.3333314495300819,-4.909058121792357,48.36364564502575,59.69996797910498,3.7648768456681694,-1.1931431313116434,-9.03006334895295,-6.990898927500211,9.815319444612378,6.299987792968807,1.0046299612393739,-0.1399948120117358,-10.740423248341216,10.460433624317744,-5.440209030176476,5.160219406153004,-6.902243453397745,0.0,-57.362736263084315,5.300214218164737,7,4.099998474121122,-2.5750045776366903,-15.762508392333956,-27.725006103515597,21.199996948242216,3,0.0546991529892733,-1.1904727304433755,206.1000061035156,1.333316379295803,206.3999938964844,1.6666591314962589,207.1999969482422,0.0546991529892733 4600,2020-07-10,204.1000061035156,204.1000061035156,199.1999969482422,200.0,681018.0,0.014917950815256376,1.390244810158636,-0.7592612477182341,57.699134164060446,60.925027418138306,0.8547644602733158,-3.328098235920578,-11.523729545977261,-10.887492318143956,10.539325719828312,4.900009155273409,1.7374047320933528,2.2025047302245753,-7.28324586183021,11.68825532227936,-2.5403705658028173,6.945380026251968,-8.996109029299333,48.514912813446784,-5.5500769056056285,4.742875296027398,7,0.14999389648440342,-5.57500457763669,-14.337505340576143,-27.400001525878878,20.0,4,0.044585941071022095,-1.3333314495300819,201.1000061035156,-1.1904727304433755,206.1000061035156,1.333316379295803,206.3999938964844,0.044585941071022095 4601,2020-07-13,208.3000030517578,215.1000061035156,207.6999969482422,208.1999969482422,1670910.0,0.020578132399036164,-12.454487446247693,0.024391696253786947,58.07019478802035,62.33799026254411,-3.300384647632228,-6.411597672763634,-15.503094510970897,-15.995906620593559,11.57838639640348,11.0,2.4423815087735363,5.485001373291027,-2.578111320111816,13.54811406669387,1.4534450265896055,9.516557719992448,-12.344339618889052,57.232709834619875,6.102246253285259,4.031556346701417,7,-1.1500015258789062,-8.275001525878906,-16.13750457763672,-29.300003051757812,13.800003051757784,0,0.03120499234167018,1.390244810158636,204.1000061035156,-1.3333314495300819,201.1000061035156,-1.1904727304433755,206.1000061035156,0.03120499234167018 4602,2020-07-14,204.1000061035156,206.0,201.8999938964844,206.0,1289370.0,-0.020163211169990314,3.315809762443954,-18.998779371376543,58.37743225845339,63.55070407888944,0.952778865317498,-1.1855115941184806,-10.872041577504916,-12.71242470090624,12.118592406946867,6.400009155273409,3.0702987522205945,0.5950042724608977,-4.917078655843369,6.107087200765164,-2.1610371916912356,3.351045736613031,-6.612795256995099,30.817649898322657,-22.42230773674308,2.756041464152136,7,3.0499954223633097,-4.07500457763669,-9.42500686645505,-23.95000457763669,19.899993896484403,1,0.10044095730993163,-12.454487446247693,208.3000030517578,1.390244810158636,204.1000061035156,-1.3333314495300819,201.1000061035156,0.10044095730993163 4603,2020-07-15,207.8000030517578,210.0,204.6999969482422,206.0,1039147.0,0.018128352952452298,-1.4090872835597295,-0.9473730705600655,59.450179749734644,62.2197693887822,-2.456901567793892,-4.414844540482704,-13.855375884119496,-17.311935824193483,12.643962623978277,5.899993896484403,3.409973206866624,3.8525009155273438,-1.5395470713780242,9.244548902432712,1.1564769220746598,6.548524908980028,-8.90376858467772,54.08805755727091,1.6057541442740515,2.69602399345269,7,-0.6500015258789062,-7.775001525878906,-12.474998474121094,-27.449996948242188,11.800003051757784,2,0.08565930120474663,3.315809762443954,204.1000061035156,-12.454487446247693,208.3000030517578,1.390244810158636,204.1000061035156,0.08565930120474663 4604,2020-07-16,202.1999969482422,206.6000061035156,201.5,206.3999938964844,1049833.0,-0.026949018389190282,1.2173836605665116,-2.3333276819395743,47.11244621737162,59.26071406971122,3.092020260634513,1.5190078054898777,-7.895263918422302,-12.63717255486597,12.943009842050737,6.3000030517578125,3.821000353471902,-1.9100051879882756,-6.844373453856974,3.024363077880423,-4.377189320922639,0.557178944946088,-2.0074607502472475,18.867913664093823,-31.334442944416363,2.4671841329343525,7,4.950004577636719,-2.1749954223632812,-6.162494659423828,-18.949996948242188,16.40000915527341,3,0.11770525920358921,-1.4090872835597295,207.8000030517578,3.315809762443954,204.1000061035156,-12.454487446247693,208.3000030517578,0.11770525920358921 4605,2020-07-17,202.6000061035156,204.5,199.8999938964844,202.8999938964844,1455568.0,0.00197828467512684,1.6285749162946266,0.07142571689114151,44.936712222534986,55.861603148201176,2.6579925858676745,1.2292802139085666,-7.92148247295242,-13.89125282731382,13.30988239214669,4.600006103515597,4.126174474684092,-1.539996337890642,-6.42742235311664,3.347429677335356,-3.983709345503655,0.9037166697223711,12.5,17.763223938611226,-28.259647308585535,2.4437130076130025,7,4.54999542236331,-2.5750045776366903,-6.562503814697237,-15.499999999999972,20.59999084472659,4,0.09723591488036165,1.2173836605665116,202.1999969482422,-1.4090872835597295,207.8000030517578,3.315809762443954,204.1000061035156,0.09723591488036165 4606,2020-07-20,210.1000061035156,210.6000061035156,201.0,202.1999969482422,1185790.0,0.037018755054567976,1.1573025231839134,-26.334435401826045,57.5597015589875,55.062405752590045,-4.902981333789256,-5.750391872345091,-14.918984548948373,-21.97247184688817,13.977888878638595,9.600006103515597,3.599877678422274,5.442503356933571,0.3258366190200661,10.559170094847076,2.8841699879768328,8.00083672589031,4.69599975585939,95.32710813477914,49.16892128355097,2.5583333689567476,7,-2.9500045776366903,-10.07500457763669,-14.062503814697237,-22.99999999999997,14.199996948242216,0,0.06663493380910346,1.6285749162946266,202.6000061035156,1.2173836605665116,202.1999969482422,-1.4090872835597295,207.8000030517578,0.06663493380910346 4607,2020-07-21,220.8000030517578,226.3999938964844,213.0,220.0,2246101.0,0.05092811345740933,1.2333351559132275,0.10126609172646274,67.08074965849363,55.40557736252025,-14.91387982042221,-15.919831851345862,-25.057547566499068,-33.09837223137103,14.647607186517925,16.299987792968807,3.282101996126073,15.287499999999994,6.468867677117686,24.106132322882303,10.87818383855884,19.69681616144115,-20.90000915527341,78.86795907650344,33.14035005823682,4.40931616144116,7,-8.000007629394531,-15.125007629394531,-25.08749771118164,-33.69999694824219,4.6999969482421875,1,0.0058876948994111,1.1573025231839134,210.1000061035156,1.6285749162946266,202.6000061035156,1.2173836605665116,202.1999969482422,0.0058876948994111 4608,2020-07-22,222.6000061035156,225.8999938964844,221.5,222.3000030517578,1328191.0,0.008152187621735862,-3.6315502051895994,0.3750023841766606,68.07229358652712,57.595427133798175,-15.78743827186355,-16.74733884444794,-26.22493953646935,-35.35486013602795,15.608378368526472,5.099990844726591,2.6936937909606797,15.925003051757784,4.719951764845121,27.130054338670448,10.322477408301467,21.5275286952141,-22.170012207031192,85.66042342275922,37.08188256809141,5.602525643456327,7,-9.800010681152315,-11.775009155273409,-27.487503051757784,-35.49999999999997,-1.6000061035155966,2,0.006289280584446111,1.2333351559132275,220.8000030517578,1.1573025231839134,210.1000061035156,1.6285749162946266,202.6000061035156,0.006289280584446111 4609,2020-07-23,223.8000030517578,226.3999938964844,222.1000061035156,223.6999969482422,765135.0,0.005390821722099037,-1.606062847947906,0.33335028737096895,68.82353205169437,58.831471343535284,-15.006957182930307,-17.13241035498544,-26.77662124068047,-36.882857960390254,16.808990635090648,4.299987792968807,2.8081318016268995,16.05000000000001,2.6934319084410276,29.406568091558995,9.37171595422052,22.728284045779503,-22.850609155273418,90.18871379348457,39.291992014407356,6.67828404577949,7,-10.650009155273409,-12.125007629394531,-28.6875,-36.69999694824219,-8.100006103515625,3,-0.01876674214017271,-3.6315502051895994,222.6000061035156,1.2333351559132275,220.8000030517578,1.1573025231839134,210.1000061035156,-0.01876674214017271 4610,2020-07-24,217.3000030517578,220.0,215.3000030517578,220.0,651754.0,-0.029043788701364592,2.4814831559732577,-26.998321635642355,59.19854938650766,58.95684407670055,-7.194171763121858,-10.11120172681757,-19.493818685085586,-30.672150205478147,17.07132034319048,8.5,2.850290821868839,8.890000152587902,-5.000989766532882,22.780990071708686,1.94450519302751,15.835495112148294,-15.841597155273405,64.17325578182081,15.095942453364344,6.945494959560389,7,-4.150009155273409,-5.625007629394531,-22.1875,-30.199996948242188,-5.900009155273409,4,0.005982526615281092,-1.606062847947906,223.8000030517578,-3.6315502051895994,222.6000061035156,1.2333351559132275,220.8000030517578,0.005982526615281092 4611,2020-07-27,219.8999938964844,220.1000061035156,215.8999938964844,217.3000030517578,589970.0,0.011964983010641417,1.799993896515434,-0.9629606605367814,61.90476574925519,59.34877002012297,-8.912954366244946,-12.227610954881044,-21.088958588900567,-33.53967104068889,17.456313548528342,4.200012207031193,3.908219849655211,10.784991455078142,-3.953611001386605,25.52359391154289,3.4156902268457827,18.1542926833105,-17.942756239999994,51.49251521894105,3.393944131297829,7.369301228232368,7,-6.75,-8.224998474121122,-24.78749084472659,-32.79998779296878,-10.899993896484403,0,0.015006835576863331,2.4814831559732577,217.3000030517578,-1.606062847947906,223.8000030517578,-3.6315502051895994,222.6000061035156,0.015006835576863331 4612,2020-07-28,217.8999938964844,221.0,215.1000061035156,220.5,695078.0,-0.009095043453896001,2.2777688297376497,-1.0000058687856677,60.10273033066116,59.42127564022592,-5.307730476473978,-9.659621721043237,-18.17528425612653,-31.805579802184724,17.93203525244504,5.899993896484403,4.472908701386899,8.109991455078159,-6.952388873641354,23.172371783797672,0.5788012907183884,15.64118161943793,-15.453901115199983,24.778679802743184,-22.639819053498144,7.531190164359762,7,-4.75,-6.125,-22.78749084472659,-30.79998779296878,-10.399993896484403,1,0.029371314063981968,1.799993896515434,219.8999938964844,2.4814831559732577,217.3000030517578,-1.606062847947906,223.8000030517578,0.029371314063981968 4613,2020-07-29,215.1999969482422,217.0,213.8999938964844,217.0,639936.0,-0.012390991389953254,2.4444453863433755,0.6923072408652963,62.566838810858705,61.13843037283559,-1.6177827300133174,-6.430868922728848,-14.89975189802226,-29.351570464762744,18.37030373687883,4.0,4.705224548527042,4.86499481201173,-10.14970068737523,19.87969031139869,-2.64235293768175,12.37234256170521,-12.274826144653758,10.400024414062273,-41.23962444580768,7.507347749693482,7,-2.050003051757784,-3.425003051757784,-19.024993896484375,-28.099990844726562,-10.899993896484375,2,0.04786246839136843,2.2777688297376497,217.8999938964844,1.799993896515434,219.8999938964844,2.4814831559732577,217.3000030517578,0.04786246839136843 4614,2020-07-30,210.8999938964844,214.1999969482422,209.6999969482422,213.8999938964844,830510.0,-0.019981427103793026,1.4999957614547081,1.6666638409697792,55.92333494427887,62.35916623080713,4.5215898572035655,-1.7230272391280153,-9.960764299467883,-25.20689959987905,18.47208904315546,5.5,5.196741931493136,0.24999237060549717,-14.520459486831129,15.020444228042123,-7.135233558112816,7.63521829932381,-7.505326631038059,10.619439151881876,-39.70463754877081,7.38522592871832,7,2.800003051757784,0.875,-15.624996185302763,-23.79998779296878,-5.699996948242216,3,0.04789002558469946,2.4444453863433755,215.1999969482422,2.2777688297376497,217.8999938964844,1.799993896515434,219.8999938964844,0.04789002558469946 4615,2020-07-31,207.1000061035156,212.6000061035156,206.5,211.1999969482422,723055.0,-0.01801796065880379,-1.3018877702315486,1.3666636149088636,48.94737081624636,61.40224059272478,10.087879310769807,2.3967394975372827,-5.578564107978167,-21.49011480812723,18.425373636226862,6.100006103515597,5.324254836543474,-3.6749954223633097,-18.271153541498194,10.921162696771574,-10.973074481930752,3.6230836372041324,-3.2452323054484964,4.13797312769377,-43.44040737514558,7.298079059567443,7,9.349990844726591,5.699989318847685,-11.825008392333956,-19.99999999999997,0.8999938964844034,4,0.04152578750011249,1.4999957614547081,210.8999938964844,2.4444453863433755,215.1999969482422,2.2777688297376497,217.8999938964844,0.04152578750011249 4616,2020-08-03,212.5,212.8999938964844,205.8999938964844,207.3999938964844,597861.0,0.0260743299726669,1.3728838106666577,-1.2439067053223365,57.21649187220157,60.30621194980344,5.659257662428274,-2.7255744262919848,-10.115270256462594,-26.681692962628517,17.935491178380047,7.0,6.537470059464454,1.4599983215331918,-13.055094815013064,15.975091458079447,-5.797548246739922,8.717544889806305,-8.194321799964541,43.70863202485049,-5.742432901134073,7.257546568273127,8,3.6499938964844034,0.29999542236328125,-16.47500228881836,-25.399993896484375,-6.399993896484403,0,-0.005176499310661664,-1.3018877702315486,207.1000061035156,1.4999957614547081,210.8999938964844,2.4444453863433755,215.1999969482422,-0.005176499310661664 4617,2020-08-04,210.8000030517578,214.5,209.0,214.1999969482422,508259.0,-0.007999985638786788,1.75,-0.6666646720561081,52.66904001550857,58.59473933080138,6.472201570959413,-0.715734349700142,-7.731249116081756,-24.745123709322826,17.57150858563498,5.5,7.891273628951694,-0.45999908447265625,-14.811434624024287,13.891436455078974,-7.6357168542484715,6.715718685303159,-6.052438537793364,44.14420235067688,-4.525322882869403,7.175717769775813,8,5.349990844726591,1.9999923706054688,-12.200004577636719,-23.699996948242188,0.0,1,-0.008538913784151392,1.3728838106666577,212.5,-1.3018877702315486,207.1000061035156,1.4999957614547081,210.8999938964844,-0.008538913784151392 4618,2020-08-05,213.6999969482422,214.1000061035156,211.1000061035156,211.8999938964844,396644.0,0.013757086596305035,1.3076733472226802,-0.5294136126594239,60.74766968210931,57.69742128973637,2.432812438324021,-3.1802137132668236,-9.94293893116793,-27.34457218379322,17.310615477125495,3.300003051757784,8.29757440717762,2.059995269775385,-12.117582337144114,16.237572876694884,-5.0287935336843645,9.148784073235134,-8.519383846627335,90.69764553503306,36.67800112936442,7.088788803459754,8,-0.25,-0.9000015258789062,-14.574996948242188,-26.599990844726562,-5.5,2,-0.02901262066814081,1.75,210.8000030517578,1.3728838106666577,212.5,-1.3018877702315486,207.1000061035156,-0.02901262066814081 4619,2020-08-06,212.1000061035156,213.8999938964844,209.6000061035156,213.8999938964844,438033.0,-0.0074870887579567835,3.7777966159166327,-0.9999915229093849,58.68373718483736,57.640219933995226,2.457005331749201,-0.7524554518958269,-7.875038672324109,-25.11338165377822,17.53806315125437,4.299987792968807,7.1822528403761225,-0.08999557495118893,-13.371068016208568,13.19107686630619,-6.7305317955798785,6.550540645677501,-6.495005386003356,72.09311403275272,12.930130806346938,6.640536220628697,8,1.349990844726591,0.6999893188476847,-11.61250686645505,-24.99999999999997,-6.100006103515597,3,-0.03677511941207101,1.3076733472226802,213.6999969482422,1.75,210.8000030517578,1.3728838106666577,212.5,-0.03677511941207101 4620,2020-08-07,213.1999969482422,213.8999938964844,210.0,211.3000030517578,413702.0,0.0051861895948732695,1.3636414078827885,-1.0555593231833107,53.20910410581969,56.674035306946834,0.798207123369906,-1.1971193673790026,-8.597523558558208,-25.707484338877663,18.08938717104393,3.8999938964844034,5.770172945348634,0.5549957275390511,-12.171018036448402,13.281009491526504,-5.808011154454675,6.918002609532778,-7.179096367150493,84.88369617288546,29.043766764891856,6.3630068819937255,8,0.25,-0.40000152587890625,-12.474998474121094,-26.099990844726562,-5.6999969482421875,4,-0.03752345269471147,3.7777966159166327,212.1000061035156,1.3076733472226802,213.6999969482422,1.75,210.8000030517578,-0.03752345269471147 4621,2020-08-10,214.8000030517578,215.5,212.3999938964844,214.6000061035156,432165.0,0.007504719167064744,2.8750298024928833,0.10526188984726596,42.346929242727185,54.701168519398614,-1.789495997670599,-2.408688329189687,-9.605056102589003,-26.677787382612223,17.431185083341568,3.1000061035155966,4.114176833009054,1.8300018310546875,-10.760067763079348,14.420071425188723,-4.4650329660123305,8.125036628121705,-8.371520604358267,89.23081618088943,34.804106046519365,6.295034797067012,8,-3.350006103515625,-2.0000076293945312,-14.025005340576172,-27.699996948242188,-6.8000030517578125,0,-0.03165736943737052,1.3636414078827885,213.1999969482422,3.7777966159166327,212.1000061035156,1.3076733472226802,213.6999969482422,-0.03165736943737052 4622,2020-08-11,224.6000061035156,226.1999969482422,216.6999969482422,216.6999969482422,1135173.0,0.045623849685869855,-1.4050605039257535,39.50064850842485,52.11864625952382,53.540258235916966,-11.777707168256853,-11.16665743426077,-18.736462057929714,-35.92042872923466,18.068344988220055,11.399993896484375,3.673233193529711,10.605004882812466,-2.2790080506009645,23.489017816225896,4.162998416105751,17.04701134951918,-17.772093427134365,90.36149561953,38.23800550493446,6.442006466706714,8,-8.550010681152315,-11.800010681152315,-23.725006103515597,-37.49999999999997,-15.800003051757784,1,-0.08236865314898323,2.8750298024928833,214.8000030517578,1.3636414078827885,213.1999969482422,3.7777966159166327,212.1000061035156,-0.08236865314898323 4623,2020-08-12,225.6000061035156,225.6999969482422,220.6000061035156,224.0,901928.0,0.004452359629674829,4.666694923875112,0.2025321834529219,51.91489872861695,53.09487643417676,-12.45734779169004,-11.346492075239524,-19.195589975597727,-36.38592289906771,18.309276727196846,5.099990844726591,2.820913078384848,10.715004730224592,-2.8103759307049927,24.240385391154177,3.9523143997597856,17.4776950606894,-18.380651802732302,96.38559532749868,47.04977562732313,6.762690330464798,8,-9.550010681152315,-12.800010681152315,-24.725006103515597,-38.49999999999997,-17.600006103515597,2,-0.0656028486318696,-1.4050605039257535,224.6000061035156,2.8750298024928833,214.8000030517578,1.3636414078827885,213.1999969482422,-0.0656028486318696 4624,2020-08-13,226.0,228.6000061035156,223.5,223.5,718383.0,0.0017730225428311819,-3.080004882812477,1.5624940395582876,60.635706581694826,54.393580408115476,-11.72294570041737,-10.405524229838846,-19.306487058567598,-36.24924721114286,19.13228737224572,5.100006103515597,2.1984417545415624,9.924998474121082,-3.0791100228485107,22.929106971090675,3.422944225636286,16.42705272260588,-18.397032907302673,86.02147714874047,36.969516503973836,6.5020542484847965,8,-8.75,-12.099998474121094,-23.862499237060547,-38.899993896484375,-15.5,3,-0.07876107545025579,4.666694923875112,225.6000061035156,-1.4050605039257535,224.6000061035156,2.8750298024928833,214.8000030517578,-0.07876107545025579 4625,2020-08-14,222.3000030517578,225.5,220.0,225.5,643763.0,-0.01637166791257605,2.437503278258589,-1.279998779296875,52.85715687033171,53.909209852352156,-6.302901954682966,-5.432507734792921,-15.467259758428838,-31.883346453798026,20.009902407125427,6.0,1.5283017065646618,5.240001678466797,-6.376938111802303,16.856941468735897,-0.5684682166677533,11.048471573601347,-13.857154398627756,61.11112157666504,11.85697052686018,5.808469895134548,8,-3.5,-8.400001525878906,-20.4375,-33.099998474121094,-20.300003051757812,4,-0.0733243492037321,-3.080004882812477,226.0,4.666694923875112,225.6000061035156,-1.4050605039257535,224.6000061035156,-0.0733243492037321 4626,2020-08-17,224.1000061035156,225.6000061035156,222.0,222.3000030517578,407642.0,0.008097179608849148,-1.9999936421954534,-0.5625014901175316,57.41629012463296,54.43668208669931,-7.022939073321112,-6.461155135018856,-17.223525847002463,-32.835756942599204,20.26741791225455,3.6000061035155966,1.6964065568204774,6.340004730224592,-5.198017177932627,17.87802663838181,0.5709937761459969,12.109015684303188,-14.850871152370132,62.1849030426514,9.428505304678048,5.769010954078609,8,-5.0,-9.850006103515597,-22.712505340576143,-32.40000152587888,-22.700012207031193,0,-0.07407409929229436,2.437503278258589,222.3000030517578,-3.080004882812477,226.0,4.666694923875112,225.6000061035156,-0.07407409929229436 4627,2020-08-18,222.1000061035156,225.0,220.5,222.3999938964844,872333.0,-0.008924586994773054,-1.5714285714285714,-0.16665960242448213,58.394179824445736,54.17518321362559,-3.6335761202695664,-4.594321793001029,-15.115085008536681,-30.20514905039451,19.10299448519375,4.5,2.6824005655884946,4.275004577636679,-7.349450504861778,15.899459660135136,-1.5372229636125496,10.087232118885908,-12.07683630627534,24.418658292081155,-32.3036079812587,5.8122275412492215,8,-3.0,-7.850006103515597,-18.51250457763669,-28.900001525878878,-22.700012207031193,1,-0.0634849424404964,-1.9999936421954534,224.1000061035156,2.437503278258589,222.3000030517578,-3.080004882812477,226.0,-0.0634849424404964 4628,2020-08-19,224.0,224.8000030517578,222.0,222.3999938964844,1052129.0,0.008554677371773067,-1.3333418104599266,-5.3335707019317535,66.92509383969961,55.090889508610275,-4.379406515464552,-6.7290561336622545,-16.882324156300285,-31.65667398601485,17.87564416923158,2.8000030517578125,2.8011540005267364,6.104998779296864,-5.65657763784526,17.866575196438987,0.22421057072580197,11.985786987867925,-13.233756750508718,46.51159489718083,-15.379675233912309,5.880788208571066,8,-4.6999969482421875,-9.75,-20.412498474121094,-30.79999542236328,-25.5,2,-0.06785712923322407,-1.5714285714285714,222.1000061035156,-1.9999936421954534,224.1000061035156,2.437503278258589,222.3000030517578,-0.06785712923322407 4629,2020-08-20,219.6000061035156,222.6000061035156,218.6999969482422,222.0,878449.0,-0.019642829895019642,1.1666680795151287,-1.49999046329326,65.90332517718458,56.50135851653971,1.336936132008617,-2.8035902576557135,-12.323819392349861,-26.836429101255504,16.334660469847524,5.3000030517578125,3.341450687612735,1.915004730224581,-9.548858175580477,13.37886763602964,-3.816926722677948,7.64693618312711,-8.12041233986335,13.043593639083321,-53.833454331067706,5.731931452902522,8,0.8999938964844034,-5.350006103515597,-16.01250457763669,-26.400001525878878,-20.300003051757784,3,-0.05282334144402323,-1.3333418104599266,224.0,-1.5714285714285714,222.1000061035156,-1.9999936421954534,224.1000061035156,-0.05282334144402323 4630,2020-08-21,218.6000061035156,222.1000061035156,215.3000030517578,220.0,655978.0,-0.0045537339353652895,1.428569871553848,0.5833322736925142,58.739272928868544,58.32273003722207,3.557601419492471,-1.793138807396872,-10.66591320423322,-25.39297746391358,15.497733843254746,6.800003051757784,3.1688547304576957,0.850004577636696,-10.61940769553317,12.319416850806562,-4.884701558948251,6.584710714221643,-6.435595846268825,32.03885508747116,-36.20864979234388,5.7347061365849346,8,3.349998474121122,-4.350006103515597,-15.01250457763669,-25.400001525878878,-13.700012207031193,4,-0.037054006758261204,1.1666680795151287,219.6000061035156,-1.3333418104599266,224.0,-1.5714285714285714,222.1000061035156,-0.037054006758261204 4631,2020-08-24,223.1999969482422,224.8999938964844,219.8000030517578,219.8999938964844,603386.0,0.021042958445977034,-1.9142931880109155,-2.3571553133514307,66.40212686768996,59.90978343812944,0.3067097330482511,-6.4646726820234335,-14.50874304383467,-29.480743287021824,14.749685085597191,6.299987792968807,3.403022715089918,5.284995269775379,-6.407428880207647,16.977419419758405,-0.5612168052161337,11.131207344766892,-10.378162857144673,81.44326166943789,9.727695170798697,5.8462120749915085,8,-1.2499923706054688,-8.399993896484375,-19.61249542236328,-29.99999237060547,-19.09999084472659,0,-0.09498206647896257,1.428569871553848,218.6000061035156,1.1666680795151287,219.6000061035156,-1.3333418104599266,224.0,-0.09498206647896257 4632,2020-08-25,224.3000030517578,226.1000061035156,223.0,224.5,880687.0,0.004928342825070597,-1.2142876605576878,-0.060605079784898035,64.7222431795274,61.33282171045281,-0.939081529446014,-7.442186885637568,-14.834478424634568,-30.060121058519314,13.93805429113629,3.1000061035155966,4.059738567914508,6.065000915527349,-5.970960361402092,18.10096219245679,0.04702027706264289,12.082981553992056,-10.847042080163561,83.33330978582623,13.43974444733351,6.017980638464714,8,-2.3499984741210938,-7.0500030517578125,-20.712501525878906,-31.099998474121094,-25.5,1,-0.10209544736381115,-1.9142931880109155,223.1999969482422,1.428569871553848,218.6000061035156,1.1666680795151287,219.6000061035156,-0.10209544736381115 4633,2020-08-26,225.5,225.5,223.1000061035156,224.3000030517578,498971.0,0.005349964029939258,3.0000000000000475,-6.0000762951094835,68.82022905344009,62.242213096202285,-2.4079811155122286,-8.2541637856703,-15.50915461649896,-30.68491338271747,13.263531992089828,2.3999938964844034,5.290018910371344,6.749997711181635,-5.616086319108575,19.116081741471845,0.5669556960365298,12.93303972632674,-11.441157223128897,94.44438950026091,23.80338974081144,6.183042015145108,8,-4.799995422363281,-8.25,-16.26250457763672,-26.650001525878906,-31.100006103515597,2,-0.11574282085816234,-1.2142876605576878,224.3000030517578,-1.9142931880109155,223.1999969482422,1.428569871553848,218.6000061035156,-0.11574282085816234 4634,2020-08-27,221.0,226.0,221.0,225.6000061035156,775529.0,-0.019955654101995512,-1.173910159022908,-3.833348168304848,60.00000782502308,63.03586320227911,1.4619181014875267,-3.1185918000646495,-10.525293277272453,-25.68911484973978,13.032446668971131,5.0,5.230449808652509,1.744997406005865,-10.084577613597446,13.574572425609176,-4.169790103795776,7.659784915807506,-6.359510690063104,52.7777346073478,-15.398169243438595,5.914787509801653,8,-0.29999542236328125,-3.75,-9.187503814697266,-22.150001525878906,-30.399993896484403,3,-0.1018099547511312,3.0000000000000475,225.5,-1.2142876605576878,224.3000030517578,-1.9142931880109155,223.1999969482422,-0.1018099547511312 4635,2020-08-28,215.6999969482422,221.1000061035156,215.1999969482422,221.0,1131644.0,-0.023981914261347548,1.145451922463384,1.1521730477068794,51.053857473557976,62.32892624104856,6.400316940595928,3.0132253723753024,-4.8913649699002235,-19.8727942020854,13.208014983679725,5.900009155273409,4.949224523745471,-3.9850051879882926,-14.507218761059875,6.537208385083289,-9.246111974524098,1.2761015985475126,-0.5011269665621398,4.5871521104007575,-58.40867956642309,5.261106786535796,8,4.950004577636719,1.5500030517578125,-3.2875022888183594,-16.849998474121094,-21.399993896484375,4,-0.07603149804596243,-1.173910159022908,221.0,3.0000000000000475,225.5,-1.2142876605576878,224.3000030517578,-0.07603149804596243 4636,2020-08-31,211.3999938964844,217.8000030517578,211.3999938964844,216.0,1374712.0,-0.01993510946961019,-1.7826089840977313,0.8679251801543675,32.25803937589892,59.424910635654456,9.732889143535289,7.617127406444581,-0.2279829358056702,-15.250278171453175,13.666764640398126,6.400009155273409,4.040012741791202,-8.230007934570295,-18.920507927121093,2.4604920579805025,-13.575257930845709,-2.8847579382948823,17.200012207031193,0.0,-57.07496039505256,5.3452499962754025,8,7.350006103515597,5.850006103515597,1.0125007629394247,-12.54999542236331,-15.049987792968807,0,-0.030747399184802404,1.145451922463384,215.6999969482422,-1.173910159022908,221.0,3.0000000000000475,225.5,-0.030747399184802404 4637,2020-09-01,209.0,212.8000030517578,207.0,211.3999938964844,1089275.0,-0.011352856980968551,1.2307651677875981,0.521737111316045,28.49738782015814,55.15516552237207,11.263730504227738,10.409031793512497,2.3876542017328006,-12.641440988592478,14.157479195728728,5.8000030517578125,3.670256586500699,-10.540001678466808,-21.568465453411164,0.4884620964775479,-16.054233565939,-5.025769790994616,19.256005859374966,10.526315789473683,-39.858647297463904,5.514231887472181,9,7.5500030517578125,8.25,3.412494659423828,-10.150001525878906,-6.1999969482421875,1,-0.023444946873131145,-1.7826089840977313,211.3999938964844,1.145451922463384,215.6999969482422,-1.173910159022908,221.0,-0.023444946873131145 4638,2020-09-02,207.5,212.3999938964844,206.6999969482422,209.8000030517578,972212.0,-0.0071770334928229484,-1.92306849615207,0.9583370420762065,26.700241142787775,50.79926729632798,11.373067676241106,12.03791813494982,4.230548069856042,-10.918442568681684,14.687867380852984,5.699996948242216,2.8238961259105224,-11.730001831054693,-23.753332658881476,0.29332899677208957,-17.741667244968085,-5.718336417141302,19.905765624999958,4.145092876992833,-40.008181225432764,6.011665413913394,9,8.900001525878906,9.75,4.962493896484403,-8.650001525878906,-6.0,2,-0.04192769613610692,1.2307651677875981,209.0,-1.7826089840977313,211.3999938964844,1.145451922463384,215.6999969482422,-0.04192769613610692 4639,2020-09-03,204.3000030517578,211.5,203.3000030517578,210.0,911237.0,-0.015421672039721335,-1.1298701813418623,2.478256254436653,27.040805602158073,47.27721537113793,13.605261217295606,15.413873962049792,7.6482226020020505,-7.540532019099317,15.62390435483398,8.199996948242188,1.9163415304882392,-14.539998626708979,-27.96180587832447,-1.1181913750934882,-21.25090225251671,-7.829095000901248,21.86341645263667,5.617976564904286,-34.887000442957245,6.71090362580774,9,10.400001525878906,11.650001525878906,8.162490844726591,-3.3250045776367188,-1.600006103515625,3,-0.048458193868775035,-1.92306849615207,207.5,1.2307651677875981,209.0,-1.7826089840977313,211.3999938964844,-0.048458193868775035 4640,2020-09-04,205.1999969482422,207.3999938964844,202.0,202.8000030517578,1296001.0,0.0044052564025482965,-1.6999969482422017,-0.42105178621621986,25.326341111071812,42.71323917595814,11.850823144375454,14.634108452568,6.922823981001386,-8.25158089244033,16.66435890154204,5.399993896484403,0.3925734440150279,-13.240004730224598,-27.798260826671964,1.3182513662227677,-20.519132778448267,-5.960876682000929,19.134349239941372,20.25314133016054,-16.786172661449477,7.27912804822368,9,8.850006103515625,10.100006103515625,7.537498474121094,-2.9250030517578125,-6.599990844726591,4,-0.07115005390769646,-1.1298701813418623,204.3000030517578,-1.92306849615207,207.5,1.2307651677875981,209.0,-0.07115005390769646 4641,2020-09-07,208.0,210.5,207.6999969482422,208.8999938964844,1170003.0,0.01364523924658756,-2.73333740234375,-0.37499841053877564,31.969290399523032,39.0740222004021,7.451567777840637,11.909133140707155,4.278747893696419,-10.691952513684953,17.32329452802154,5.3000030517578125,-0.8071141658750207,-10.100001525878895,-25.318829481823485,5.118826430065695,-17.709415503851176,-2.490587547906614,14.100911569365195,55.55553985721734,16.22085840464986,7.6094139779722925,9,6.0,7.3000030517578125,6.624996185302734,-5.725006103515625,-13.949996948242188,0,-0.06586536994347203,-1.6999969482422017,205.1999969482422,-1.1298701813418623,204.3000030517578,-1.92306849615207,207.5,-0.06586536994347203 4642,2020-09-08,206.1000061035156,209.1999969482422,202.6000061035156,208.8000030517578,1371785.0,-0.009134586040790427,2.771439782016365,3.0000169543249853,27.10996793701044,34.43954874302102,7.262080493704929,13.019612553698806,6.36093892046847,-8.388629682009963,16.955509752741516,6.599990844726591,-1.663121728110326,-11.074995422363315,-26.868383587918174,4.718392743191544,-18.971689505140745,-3.178301339585886,13.990814308913087,39.4231587472523,0.9551520981786297,7.896694082777432,9,7.899993896484403,9.199996948242216,8.374988555908232,-3.8250122070312216,-10.200012207031193,1,-0.04730713105900142,-2.73333740234375,208.0,-1.6999969482422017,205.1999969482422,-1.1298701813418623,204.3000030517578,-0.04730713105900142 4643,2020-09-09,210.8000030517578,210.8000030517578,205.8000030517578,205.8999938964844,1379847.0,0.02280444836998985,1.0408125134292663,-1.8148202569130574,38.83247738193125,32.08760091601082,0.28787624376232657,7.540596223167455,1.9047334847884372,-12.68820203938003,16.460552645628358,5.0,-3.242863975532913,-5.634998321533203,-21.150733425971396,9.88073678290499,-13.3928658737523,2.122869230685893,7.481735319427997,92.63161107113487,48.842994893360114,7.75786755221909,9,0.75,4.5,3.6749916076660156,-8.525009155273438,-16.90000915527341,2,-0.037950663587209554,2.771439782016365,206.1000061035156,-2.73333740234375,208.0,-1.6999969482422017,205.1999969482422,-0.037950663587209554 4644,2020-09-10,208.1999969482422,211.6000061035156,206.5,211.0,666452.0,-0.01233399461990159,1.549993324305273,-0.571428126566751,37.317057285609344,30.56128978401653,0.9848236478420631,9.21094643208886,4.713673780941804,-9.64294004358382,15.582009801168534,5.100006103515597,-5.000181171704014,-7.345004272460926,-22.590295272201672,7.90028672727982,-14.9676497723313,0.27764122740944686,8.453567585825056,64.58326048325846,18.510769348534076,7.622645499870376,9,1.7000045776367188,7.100006103515625,4.924999237060547,-5.724998474121094,-11.349990844726591,3,-0.032180581395050534,1.0408125134292663,210.8000030517578,2.771439782016365,206.1000061035156,-2.73333740234375,208.0,-0.032180581395050534 4645,2020-09-11,206.0,207.8000030517578,205.1000061035156,207.6000061035156,888536.0,-0.010566748225212974,1.699996948242216,0.5714301284461564,27.720205922546242,30.057086066977345,1.8597496667396172,10.674460743523042,7.101348535515626,-6.863053819893139,15.338796104470642,3.099990844726591,-7.2525272693141005,-8.730001068115229,-24.195972254517557,6.735970118287099,-16.462986661316393,-0.9970154749140647,9.18820808066053,37.77770996093782,-3.662790853700649,7.732985593201167,9,1.4000015258789062,9.300003051757812,7.124996185302734,-0.8000030517578125,-8.199996948242188,4,-0.01601943229008651,1.549993324305273,208.1999969482422,1.0408125134292663,210.8000030517578,2.771439782016365,206.1000061035156,-0.01601943229008651 4646,2020-09-14,207.5,209.6000061035156,206.5,207.8999938964844,678831.0,0.00728155339805836,-1.5833449893823752,0.24999523164662998,28.461526122078993,30.05310143385744,-0.2812150755610787,8.292211062899014,5.726507682996186,-7.831625155890123,14.944432653268095,3.6000061035155966,-8.961262931491376,-6.400000762939442,-21.52669496789167,8.726693442012788,-13.963347865415557,1.1633463395366732,6.36938727259448,54.444376627604484,17.54695493075114,7.563347102476122,9,-0.3000030517578125,7.8000030517578125,5.624996185302734,-1.8250045776367188,-8.100006103515597,0,-0.04289153685052727,1.699996948242216,206.0,1.549993324305273,208.1999969482422,1.0408125134292663,210.8000030517578,-0.04289153685052727 4647,2020-09-15,208.0,208.6999969482422,206.3000030517578,207.3000030517578,977564.0,0.002409638554216942,1.2857184377838329,-1.7500190737772465,27.154039715891656,30.103523497535644,-1.0482133225472694,7.042800306514778,5.385847819915398,-7.8254249572944445,14.808366514219856,2.399993896484375,-9.956027755526463,-5.195000457763683,-20.023916599931624,9.633915684404258,-12.609458528847654,2.2194576133202872,4.682448545335035,44.61529071514467,14.377655655008272,7.414458071083969,9,-1.1999969482421875,7.3000030517578125,4.124996185302734,-2.3250045776367188,-13.350006103515597,1,-0.06706729302039516,-1.5833449893823752,207.5,1.699996948242216,206.0,1.549993324305273,208.1999969482422,-0.06706729302039516 4648,2020-09-16,208.8000030517578,210.5,206.1000061035156,208.1999969482422,1434927.0,0.0038461685180664062,1.1999969482422017,0.8571553133514986,32.36994194161531,30.69564975747534,-1.8376687543427863,5.318338548513282,4.7674372416836945,-8.069518915538026,14.534959124248662,4.399993896484403,-9.791593931661964,-3.6349975585937386,-17.668983172464777,10.3989880552773,-10.651990365529258,3.381995248341781,2.814200639043719,56.923029972957174,28.316440844035164,7.016992806935515,9,-2.0,6.5,5.624992370605469,-3.1250076293945312,-17.350006103515625,2,-0.06178165213951514,1.2857184377838329,208.0,-1.5833449893823752,207.5,1.699996948242216,206.0,-0.06178165213951514 4649,2020-09-17,208.0,209.6999969482422,205.0,206.6000061035156,835024.0,-0.003831432184220329,-1.0434742226320712,2.3332994252581725,37.20930350450391,32.01597891230113,-0.5114066026266073,5.48601027274276,5.904670310531628,-6.938550107037656,14.906410068954374,4.6999969482421875,-9.259442208107146,-3.8550003051757926,-17.59797548766366,9.887974877312075,-10.726487896419712,3.016487286068127,2.6527833217213868,54.54545454545454,21.954569325170226,6.871487591243933,9,-0.8999938964844034,7.3000030517578125,6.424995422363281,-2.3250045776367188,-15.25,3,-0.06778849088228656,1.1999969482422017,208.8000030517578,1.2857184377838329,208.0,-1.5833449893823752,207.5,-0.06778849088228656 4650,2020-09-18,210.5,211.0,208.0,208.0,1513953.0,0.012019230769230838,-1.4,1.7857220708446504,48.40990409065122,33.84271376687093,-2.436793699789746,2.4749562484394687,3.681189735168516,-9.058551051244308,15.77483860480609,3.0,-8.411995707619411,-0.9499999999999886,-14.328615381738274,12.428615381738297,-7.639307690869117,5.73930769086914,-8.5,91.66666666666666,52.68319142981971,6.689307690869139,9,-3.3999938964844034,3.5500030517578125,5.075000762939453,-3.7249984741210938,-25.550003051757812,4,-0.06484557670538904,-1.0434742226320712,208.0,1.1999969482422017,208.8000030517578,1.2857184377838329,208.0,-0.06484557670538904 4651,2020-09-21,202.0,208.8000030517578,201.6999969482422,208.0,996769.0,-0.040380047505938266,-1.1515150113978425,-2.4,39.82557959012403,35.25555950610577,5.724605185285981,9.808139499429672,12.229240478454301,-0.3949696979208568,16.601375050412532,8.800003051757812,-7.5185107442002845,-8.390000152587902,-21.195903301775786,4.415902996599982,-14.792951727181844,-1.98704857799396,9.0,3.225838207667129,-37.73146782685473,6.402951574593939,9,4.650001525878906,11.900001525878906,14.35000228881836,4.775001525878906,-20.899993896484403,0,-0.02079206410020884,-1.4,210.5,-1.0434742226320712,208.0,1.1999969482422017,208.8000030517578,-0.02079206410020884 4652,2020-09-22,201.3999938964844,204.8000030517578,200.8999938964844,203.0,597343.0,-0.0029703272451266916,-2.0000000000000435,0.2666676839192661,40.89551327833494,35.48478571681729,6.244475858609064,9.069571247076482,13.006715074380168,0.49292984035554355,17.337998532175057,3.900009155273409,-6.610207934888081,-7.845005798339827,-19.453256034403267,3.763244437723614,-13.649130916371547,-2.0408806803081063,9.600006103515597,4.950492057880645,-38.98355191683033,5.804125118031726,9,4.850006103515597,12.100006103515597,15.275009155273409,5.375007629394503,-20.84999084472659,1,-0.009930486894790924,-1.1515150113978425,202.0,-1.4,210.5,-1.0434742226320712,208.0,-0.009930486894790924 4653,2020-09-23,199.3999938964844,203.8000030517578,199.3999938964844,202.8999938964844,846188.0,-0.009930486894790924,-1.5142909458705194,2.1874916553816024,42.414847225522564,36.05120682125209,7.2161847813218,9.501093517612645,15.04532219823679,2.887877951932552,18.183553232327558,4.400009155273409,-6.242494741206315,-8.540005493164045,-18.150395568466024,1.0703845821379332,-13.345200530815049,-3.734810455513042,11.196005859374964,0.0,-46.76568556998904,4.805195037650989,9,5.800003051757784,13.350006103515597,17.27500915527341,7.375007629394503,-19.699996948242216,2,-0.0238214651223404,-2.0000000000000435,201.3999938964844,-1.1515150113978425,202.0,-1.4,210.5,-0.0238214651223404 4654,2020-09-24,198.5,200.8999938964844,196.3500061035156,197.0,1175297.0,-0.004513510150615296,-2.250005449591255,-0.42857142857142855,39.628488676137216,37.37434934942887,7.370636357858302,9.095338371285663,16.15479376104878,4.029908217762113,19.59545708252287,4.549987792968807,-5.516203223923753,-8.314999389648449,-16.674621141121833,0.04462236182493484,-12.494810265385127,-4.135188513911771,11.424239404296856,14.675732370102509,-33.979472698675565,4.179810875736689,9,5.1750030517578125,12.725006103515597,18.275001525878906,8.275001525878906,-18.0,3,-0.03551638817006453,-1.5142909458705194,199.3999938964844,-2.0000000000000435,201.3999938964844,-1.1515150113978425,202.0,-0.03551638817006453 4655,2020-09-25,199.3000030517578,199.9499969482422,197.4499969482422,198.8000030517578,797809.0,0.004030242074346768,1.7777966159167204,0.3333333333333333,35.64357083829162,38.17235431789694,6.169031669828769,7.382180615127567,15.564987993083406,3.4798491212573026,21.146982181013474,2.5,-5.706259162572451,-6.694996643066418,-14.589425838573419,1.1994325524405838,-10.642211240819933,-2.7477820453129027,9.538297688476547,23.694760412441056,-23.092564857146655,3.947214597753505,9,4.375,11.925003051757784,18.074996948242188,7.474998474121094,-18.699996948242216,4,-0.032865042405728406,-2.250005449591255,198.5,-1.5142909458705194,199.3999938964844,-2.0000000000000435,201.3999938964844,-0.032865042405728406 4656,2020-09-28,204.8999938964844,205.3000030517578,202.8000030517578,202.8000030517578,766830.0,0.028098297837317654,-1.380962761126249,4.199981689453182,48.2352761661306,40.51471392347904,0.18041739873606844,1.338904242290596,10.002816219436255,-1.818331059359224,21.808605596321584,6.0,-5.5013035942164095,-0.7700057983398096,-8.2519438235486,6.711932226868981,-4.510974810944219,2.9709632142646,2.939243272812462,95.53062243946384,45.83672433405302,3.7409690126043995,9,-1.224990844726591,6.325012207031193,13.200008392333956,1.8750076293945028,-25.59999084472659,0,-0.09736455608837624,1.7777966159167204,199.3000030517578,-2.250005449591255,198.5,-1.5142909458705194,199.3999938964844,-0.09736455608837624 4657,2020-09-29,204.1000061035156,205.1999969482422,201.8999938964844,204.3000030517578,922001.0,-0.0039042841229802727,2.300028228975107,-0.09523705722072069,38.87043357786266,41.23699077195097,0.4123793087075569,1.847707592774185,10.487161245377848,-0.7556433477514872,21.978749284520973,3.300003051757784,-4.724341427960724,-1.3249938964844148,-8.667410173763557,6.017422380794727,-4.996202035123986,2.346214242155156,2.820092580518775,86.59220829703304,40.581048256921,3.671208138639577,9,-0.4250030517577841,7.125,14.274997711181669,2.6749954223633097,-24.350006103515597,1,-0.11268985454285019,-1.380962761126249,204.8999938964844,1.7777966159167204,199.3000030517578,-2.250005449591255,198.5,-0.11268985454285019 4658,2020-09-30,198.8000030517578,204.1000061035156,198.1999969482422,204.1000061035156,1439655.0,-0.025967677086054186,1.2264172671812559,26.50041962309825,35.67073567859771,41.06603879129472,4.63179042757335,6.8117518601469556,15.34539880514103,4.79806787465327,22.299968070593774,5.900009155273409,-4.206405366664626,-6.189997100830084,-14.028875605018698,1.64888140335853,-10.109436352924405,-2.2705578487357627,7.274488225835057,27.374276912165836,-15.614811829774172,3.919439252094314,9,4.875,12.375,20.799999237060547,7.974998474121094,-16.5,2,-0.09180080341974939,2.300028228975107,204.1000061035156,-1.380962761126249,204.8999938964844,1.7777966159167204,199.3000030517578,-0.09180080341974939 4659,2020-10-01,194.3999938964844,200.1999969482422,194.3999938964844,199.8000030517578,953788.0,-0.022132842493608362,-1.1481456364175935,1.0188690652701524,33.428562709263446,39.40144530447387,7.710615317667532,10.995809590682228,19.204720323212456,9.423186701574622,22.38487712797844,5.800003051757784,-3.8115466750423934,-10.095005798339827,-19.256133106674753,-0.9338784900049006,-14.67556945250729,-5.514442144172364,10.89653856718229,0.0,-41.845227144940914,4.580563654167457,10,7.20000457763669,15.800003051757784,24.575008392333956,12.375007629394503,-12.899993896484403,3,-0.07561727062640644,1.2264172671812559,198.8000030517578,2.300028228975107,204.1000061035156,-1.380962761126249,204.8999938964844,-0.07561727062640644 4660,2020-10-02,190.6000061035156,192.3500061035156,188.5,191.8500061035156,1334072.0,-0.019547262923229614,2.4222276475694193,0.23148108902358167,27.34584527173746,38.014808157986465,9.377027019633232,14.383362918436461,22.618262968163464,13.525872241424565,22.541984479766835,5.899993896484403,-3.950782261121759,-13.164994049072305,-24.220505116309596,-2.109482981835015,-18.692749582690965,-7.637238515453646,13.606872503432868,12.500034059790657,-26.60510017388173,5.5277555336186515,10,6.29999542236331,14.199996948242216,28.374996185302763,21.324996948242216,3.6499938964844034,4,-0.052990586464253586,-1.1481456364175935,194.3999938964844,1.2264172671812559,198.8000030517578,2.300028228975107,204.1000061035156,-0.052990586464253586 4661,2020-10-05,194.3000030517578,194.75,192.0,192.0,933355.0,0.019412365318775215,-1.391301174925199,-1.84000244140625,33.086417148323434,37.14713081020741,4.995222436332398,10.123403563878753,18.483029198189485,10.24018230093668,23.13343520132736,4.149993896484403,-4.294654984908902,-8.779997253417974,-20.413270713550986,2.8532762067150372,-14.59663398348448,-2.9633605233514686,8.02205012235683,34.73056354281736,-3.5256562087227437,5.8166367300665085,10,2.5999984741210938,8.849998474121094,24.64999771118164,18.474998474121094,2.6999969482421875,0,-0.07050950454484961,2.4222276475694193,190.6000061035156,-1.1481456364175935,194.3999938964844,1.2264172671812559,198.8000030517578,-0.07050950454484961 4662,2020-10-06,196.3500061035156,197.4499969482422,194.1000061035156,194.4499969482422,928702.0,0.010550710342560832,-1.5769251084257812,0.8260898409770796,35.08981856470844,36.33323873678362,2.406628539410576,7.700301190981378,16.077112741042868,8.576703392256064,22.94489656059563,3.349990844726591,-5.295116987079297,-6.242494201660179,-18.15667201037533,5.671683607054973,-12.19958310601774,-0.2854052973026171,4.313400689705276,50.320532257654236,13.829634343935837,5.957088904357573,10,0.5499954223633097,4.29999542236331,21.649993896484403,16.42499542236331,0.0,1,-0.0868347467367484,-1.391301174925199,194.3000030517578,2.4222276475694193,190.6000061035156,-1.1481456364175935,194.3999938964844,-0.0868347467367484 4663,2020-10-07,202.8000030517578,204.8000030517578,201.1000061035156,201.3999938964844,1740979.0,0.03284948687417799,-2.700025177193963,0.7368433733004562,44.51476867955081,36.8761587371629,-3.9228917269151395,0.6537525110656475,9.425856040651638,2.3933930182164715,22.587427831466538,8.449996948242216,-5.189371923999943,0.6075027465820426,-10.666418834507681,11.881424327671766,-5.029458043962819,6.244463537126904,-14.300003051757812,87.73006364692479,51.31196804525291,5.63696079054486,10,-5.900001525878906,-2.350006103515625,14.099998474121094,9.974998474121094,-6.949996948242216,2,-0.11365879045808047,-1.5769251084257812,196.3500061035156,-1.391301174925199,194.3000030517578,2.4222276475694193,190.6000061035156,-0.11365879045808047 4664,2020-10-08,201.5,204.6999969482422,199.8000030517578,204.6999969482422,711782.0,-0.006410271361909303,2.0624991059294757,-2.2856971586141213,40.25973639936035,37.389066021726094,-2.4055563732179905,1.5031389234991934,10.643966810220775,4.005527065643889,22.42612902380643,4.899993896484375,-5.132878258827162,-0.35750045776367756,-11.272253920076167,10.557253004548812,-5.8148771889199224,5.099876273392567,-12.67399993896484,79.75458629498885,48.24618690809897,5.457376731156251,10,-4.599998474121094,-1.4499969482421875,15.325000762939453,11.375,-2.3000030517578125,3,-0.0952853446562888,-2.700025177193963,202.8000030517578,-1.5769251084257812,196.3500061035156,-1.391301174925199,194.3000030517578,-0.0952853446562888 4665,2020-10-09,202.6999969482422,203.8000030517578,200.8000030517578,202.5,737988.0,0.005955319842392948,1.4999904632932155,-0.06249910592947572,50.89973950212387,37.68511750350313,-3.4336276913907113,0.04557450373036431,9.496836914360244,3.115034084594697,22.07707167826174,3.0,-4.969553101733283,1.0074966430664176,-9.742105570396433,11.757098856529268,-4.367304463664993,6.382297749797829,-13.554516827392575,83.59370622784942,46.503947821066035,5.37480110673142,10,-5.849998474121094,-2.649993896484375,12.625007629394531,10.175003051757812,5.8000030517578125,4,-0.10458804769323915,2.0624991059294757,201.5,-2.700025177193963,202.8000030517578,-1.5769251084257812,196.3500061035156,-0.10458804769323915 4666,2020-10-12,198.6000061035156,202.6999969482422,197.5500030517578,202.6999969482422,1351602.0,-0.020226891497060473,1.5121977543478342,-20.500267032883336,46.698124750784835,38.55486096716115,-0.35902497744385187,3.630764162008262,13.429057986565766,7.606019693177672,22.226386955424587,5.149993896484375,-4.713105362807198,-2.6474945068359546,-13.118077106778486,7.823088093106577,-7.88278580680722,2.587796793135311,-9.141435524047807,42.05608676121403,0.8637109328374208,5.235291299971267,10,-1.9500045776366903,1.449996948242216,16.074996948242216,14.274993896484403,9.799987792968807,0,-0.021903353322397456,1.4999904632932155,202.6999969482422,2.0624991059294757,201.5,-2.700025177193963,202.8000030517578,-0.021903353322397456 4667,2020-10-13,194.0500030517578,198.6000061035156,193.5500030517578,198.6000061035156,1141690.0,-0.022910387270512977,1.2197800723702235,1.1097593199775064,44.048949009807366,39.485773559517774,2.9228320629533755,7.464807519489227,17.809765151022475,12.436709601107339,22.530265404013868,5.050003051757784,-4.4981429294297754,-6.499997711181635,-16.935108759151944,3.9351133367886746,-11.717553235166775,-1.2824421871964944,-4.284603822844218,4.444444444444445,-40.225227954699335,5.217555523985151,10,2.5999984741210938,6.0,20.599998474121094,19.849998474121094,15.550003051757784,1,0.015202251491103214,1.5121977543478342,198.6000061035156,1.4999904632932155,202.6999969482422,2.0624991059294757,201.5,0.015202251491103214 4668,2020-10-14,195.8999938964844,198.3500061035156,193.8999938964844,194.8000030517578,899686.0,0.009533578024387701,-2.0689642471916234,-0.24175606746057807,47.167747082876275,41.012349601030316,0.6908662366076044,4.847354525674831,15.714995185364558,10.85945705923487,23.223005183647714,4.450012207031193,-5.163413252158847,-4.005006408691372,-13.872276511129655,5.862263693746911,-8.938641459910514,0.9286286425277694,-5.833902591113912,21.07616261088313,-26.256190392957578,4.933635051219142,10,0.7500076293945028,4.150009155273409,18.750007629394503,18.000007629394503,8.900009155273409,2,0.0022971527363546684,1.2197800723702235,194.0500030517578,1.5121977543478342,198.6000061035156,1.4999904632932155,202.6999969482422,0.0022971527363546684 4669,2020-10-15,193.8999938964844,194.5,190.8500061035156,194.5,956034.0,-0.010209290772396962,11.166522557347127,-0.5454646339940507,44.267501376045935,42.89253361262014,2.9194990414330846,6.046882547947973,17.493509453090496,13.016354505063248,23.913603637699648,5.049987792968807,-5.5506555510217765,-5.300006103515585,-14.737500361242581,4.137488154211411,-10.018753232379083,-0.5812589746520871,-3.5392243561861676,23.552034839535622,-25.664460570612277,4.718747128863501,10,3.9250106811523153,6.150009155273409,19.52500915527341,20.000007629394503,18.100006103515597,3,0.010056793545193399,-2.0689642471916234,195.8999938964844,1.2197800723702235,194.0500030517578,1.5121977543478342,198.6000061035156,0.010056793545193399 4670,2020-10-16,196.8500061035156,197.75,193.25,194.8000030517578,4461248.0,0.015214091283603182,1.3376678966204674,-3.4166369971009742,40.944891890834164,43.76569747289911,1.06084207321598,2.131075285510491,14.31626293930745,10.18610175426042,24.692919142799454,4.5,-5.340755542948102,-1.6674942016601904,-9.502386059333134,6.167397656012753,-5.584940130496648,2.249951727176267,-6.200451892988156,50.63295051126629,6.974362872215963,3.9174459288364694,10,0.9749984741211222,2.8999938964844034,15.749996185302763,17.04999542236331,21.049987792968807,4,0.011937976997017818,11.166522557347127,193.8999938964844,-2.0689642471916234,195.8999938964844,1.2197800723702235,194.0500030517578,0.011937976997017818 4671,2020-10-19,197.8000030517578,198.6499938964844,195.25,197.8000030517578,680031.0,0.004825993999424405,3.0000359034197004,0.0,42.93721485987403,44.63763039458418,0.7370385667022106,0.896242675105384,13.093804782174914,9.456012187290526,24.534368849095898,3.3999938964844034,-4.621304343317519,-0.5074974060058537,-8.172678681958018,7.157683869946311,-4.34008804398195,3.325093231970243,-6.949996948242216,89.10266442349047,48.77330178108707,3.832590637976083,10,0.02500152587890625,1.9499969482421875,13.549999237060547,16.099998474121094,26.59999084472659,0,0.05409502923739762,1.3376678966204674,196.8500061035156,11.166522557347127,193.8999938964844,-2.0689642471916234,195.8999938964844,0.05409502923739762 4672,2020-10-20,199.3999938964844,202.3999938964844,196.8000030517578,199.0,1005667.0,0.008088932356123069,-1.3333354526149934,100.0,50.73348552335626,45.328598932784786,-0.4300364992649861,-0.9078095268214668,10.918395476907818,8.062716006464427,24.019148419216062,5.599990844726591,-3.171846432629252,1.1924934387207315,-6.354081876757107,8.73906875419857,-2.5807942190181734,4.9657810964596365,-8.270987854003948,74.02594657436534,30.733575887916842,3.773287657738913,10,-1.6249923706054972,0.3500061035155966,11.850006103515597,14.500007629394503,18.300003051757784,1,0.04513540760022394,3.0000359034197004,197.8000030517578,1.3376678966204674,196.8500061035156,11.166522557347127,193.8999938964844,0.04513540760022394 4673,2020-10-21,194.6499938964844,200.3999938964844,194.1000061035156,200.0,1002548.0,-0.0238214651223404,1.0487785513316092,-13.375219348438744,50.30303052721836,46.44452050254679,3.399836767046679,3.6555061329731586,14.993679798120297,12.918044100709608,23.412309511519464,6.299987792968807,-2.2288313800776223,-3.320006561279257,-11.006248303166956,4.366235180608442,-7.163127432223092,0.5231143096645781,-3.247567913818415,32.90036198377712,-15.212703361755672,3.843120870943848,10,2.6750106811523153,5.100006103515597,16.40000915527341,19.250007629394503,25.15000915527341,2,0.07680458605604512,-1.3333354526149934,199.3999938964844,3.0000359034197004,197.8000030517578,1.3376678966204674,196.8500061035156,0.07680458605604512 4674,2020-10-22,191.4499969482422,192.6999969482422,183.3999938964844,190.0,2163774.0,-0.01643974851570762,3.708865942742784,-0.2710271577614398,51.04549974343453,46.46071608491464,5.614774175589332,6.640727223935755,17.454970676100288,16.073303245544082,22.82668181901235,11.25,-1.553444632670761,-6.167503356933594,-14.380027831211379,2.0450211173441915,-10.273765594072472,-2.0612411197947154,13.350006103515625,42.36843711451465,-9.826043499523905,4.10626223713889,10,1.5999984741210938,5.75,19.600006103515625,22.45000457763672,30.850006103515625,3,0.06973103325316199,1.0487785513316092,194.6499938964844,-1.3333354526149934,199.3999938964844,3.0000359034197004,197.8000030517578,0.06973103325316199 4675,2020-10-23,192.75,196.25,191.0500030517578,191.4499969482422,1527182.0,0.006790300718099607,-3.9523996366939147,0.8965557157439464,47.97385141164799,46.60246349167721,3.0786932835273717,5.085595263312598,15.535417393874042,14.679782637160343,21.992922075882106,5.1999969482421875,-1.7943876396969927,-4.540000152587879,-12.989017764403087,3.9090174592273286,-8.764508958495469,-0.31549134668028955,11.622002868652345,49.210558439555776,-4.978473162353815,4.224508805907604,10,0.14999389648440342,4.4499969482421875,18.45000457763672,21.150001525878906,23.550003051757812,4,0.09987029831387817,3.708865942742784,191.4499969482422,1.0487785513316092,194.6499938964844,-1.3333354526149934,199.3999938964844,0.09987029831387817 4676,2020-10-26,184.9499969482422,190.1000061035156,184.9499969482422,190.0,1128713.0,-0.04046694190276423,-1.0396063536954838,-3.8846086129793305,37.045439649214245,45.824295784944646,9.765797592934632,11.925803744765915,22.554431358222672,22.280883684812494,22.547482990804607,7.8000030517578125,-1.9522495016096002,-11.342503356933605,-20.673228761824134,-2.011777952043076,-16.00786605937887,-6.6771406544883405,19.002565740966787,8.15791079872518,-44.59874773921847,4.66536270244527,10,7.949996948242216,11.150001525878906,25.62500762939453,28.95000457763672,35.05000305175781,0,0.17815624488743942,-3.9523996366939147,192.75,3.708865942742784,191.4499969482422,1.0487785513316092,194.6499938964844,0.17815624488743942 4677,2020-10-27,181.1000061035156,184.1499938964844,180.25,183.1999969482422,1301149.0,-0.020816387716967588,-1.0526267181182063,0.415839519937641,23.792260693965673,43.22701951951013,12.947185753972946,14.718993918095975,25.62706942460295,25.950676976882306,23.147286147192982,4.6999969482421875,-2.9892387132532576,-14.04249420166019,-24.870832335691233,-3.2141560676291476,-19.456663268675726,-8.628325134644655,22.44150520983888,4.218393851046765,-42.29204527259462,5.414169067015525,10,10.224990844726591,11.67499542236331,29.17499542236331,32.79999542236331,35.59999084472659,1,0.2390943475077456,-1.0396063536954838,184.9499969482422,-3.9523996366939147,192.75,3.708865942742784,191.4499969482422,0.2390943475077456 4678,2020-10-28,180.5500030517578,182.5,176.3000030517578,180.0,1375828.0,-0.0030370128836075816,1.7865173933169887,-0.2619073569482253,24.23123252417294,41.00076742485758,12.394192083857291,14.579129412999691,25.31604943084278,26.31545483392395,23.378280688797012,6.1999969482421875,-3.6233946006465203,-13.67999725341798,-26.16039731269464,-1.1995971941413188,-19.920197283056297,-7.439797223779664,22.05984780906249,21.303261404130048,-20.134445037399296,6.240200029638325,10,8.799995422363281,10.25,29.324996948242188,33.69999694824219,37.34999084472659,2,0.20576013995322207,-1.0526267181182063,181.1000061035156,-1.0396063536954838,184.9499969482422,-3.9523996366939147,192.75,0.20576013995322207 4679,2020-10-29,179.6999969482422,182.5500030517578,177.25,180.5500030517578,788085.0,-0.004707870889772092,1.1855655183262546,-1.545457067554446,21.46401120745149,38.836225126703944,12.312938339993252,15.042625427716274,25.419249569734347,27.010137046727777,23.144525700305728,5.3000030517578125,-3.8480015228007005,-13.795003509521479,-27.86362807106977,0.27362105202681164,-20.829315790295624,-6.7606912287473335,21.33126304403436,17.042578529236074,-18.275217913168298,7.034312280774147,10,9.650001525878906,11.100006103515625,29.275001525878906,34.30000305175781,40.0,3,0.22314973168900698,1.7865173933169887,180.5500030517578,-1.0526267181182063,181.1000061035156,-1.0396063536954838,184.9499969482422,0.22314973168900698 4680,2020-10-30,180.5,181.6000061035156,177.39999389648438,177.75,462657.0,0.004451881276259728,-1.4347810703228494,-3.2352708864395217,25.5405322925465,36.903260397000885,10.001557688822999,14.173859725444629,23.898577058601376,26.309367796538453,22.2624952289536,4.200012207031222,-4.424758379748511,-12.490000152587896,-27.676822518165494,2.6968222129897015,-20.083411335376695,-4.896588969799097,19.047384575845427,30.434753764110294,-3.86419044808898,7.5934111827887945,10,8.849998474121094,10.300003051757812,26.95000457763672,31.975006103515597,37.69999694824219,4,0.2315789642756665,1.1855655183262546,179.6999969482422,1.7865173933169887,180.5500030517578,-1.0526267181182063,181.1000061035156,0.2315789642756665 4681,2020-11-02,180.6000061035156,182.1999969482422,177.1999969482422,180.5,1559322.0,0.0005540504349894615,2.0303142397395826,0.0363658558238533,29.339484351421802,34.52614915567484,8.051895285662425,13.697117381305446,22.91591079037474,26.32615161507988,21.816446564872855,5.0,-4.743363363113133,-11.704994201660185,-27.848751825605206,4.438763422284836,-19.776873013632695,-3.6331153896876742,17.55253558088458,54.777172824939136,16.01189959277037,8.07187881197251,11,7.749992370605497,10.199996948242216,26.849998474121122,31.875,41.59999084472659,0,0.19767439502620965,-1.4347810703228494,180.5,1.1855655183262546,179.6999969482422,1.7865173933169887,180.5500030517578,0.19767439502620965 4682,2020-11-03,179.3000030517578,182.1000061035156,178.5500030517578,182.1000061035156,1332335.0,-0.00719824478307407,1.5357137018327187,-27.99832163565003,24.06252667306576,31.61053761632455,6.929595690655589,14.392178035973217,23.26448707789018,27.73098220941509,21.909568277552317,3.550003051757784,-5.225515863889996,-12.15249710083009,-29.17373507298703,4.86874087132685,-20.66311608690856,-3.64187811475162,17.54138631468382,48.0,6.7081272317492875,8.51061898607847,11,6.974998474121094,11.449996948242188,28.150001525878906,33.175003051757784,41.19999694824219,1,0.22699384414674828,2.0303142397395826,180.6000061035156,-1.4347810703228494,180.5,1.1855655183262546,179.6999969482422,0.22699384414674828 4683,2020-11-04,179.75,181.3999938964844,175.4499969482422,175.5,1428350.0,0.002509743115354457,-1.7356269424235964,-1.5178554885259634,26.76520817089029,28.91272744159741,4.630736597316201,12.7821386626336,21.80999060349228,27.251378004975038,23.44674638132322,5.949996948242216,-5.980967803970373,-10.550000000000011,-27.457174626163976,6.357174626163953,-19.003587313081994,-2.096412686918029,15.858906187560592,60.56337120088716,16.32413861473701,8.453587313081982,11,6.099998474121094,10.375,27.70000457763672,32.7250061035156,40.75,2,0.20556326535878822,1.5357137018327187,179.3000030517578,2.0303142397395826,180.6000061035156,-1.4347810703228494,180.5,0.20556326535878822 4684,2020-11-05,182.3000030517578,183.75,179.1999969482422,181.0,1535450.0,0.014186386936065665,1.166669694206379,0.30588307100183826,25.790346798472868,26.447893595689063,0.722266687215722,9.191205843231444,18.409479324565382,24.686295261653072,24.718546340888032,4.5500030517578125,-7.35753332449741,-7.039997100830078,-23.442356287813254,9.362362086153098,-15.241176694321666,1.16118249266151,11.6961903966573,82.53016367343263,37.484525402130345,8.201179593491585,11,0.47499847412109375,7.8249969482421875,25.125,30.175003051757784,39.5,3,0.1952824478813595,-1.7356269424235964,179.75,1.5357137018327187,179.3000030517578,2.0303142397395826,180.6000061035156,0.1952824478813595 4685,2020-11-06,181.5,185.3500061035156,179.6999969482422,182.5,907407.0,-0.0043883874841772474,-1.4565224602442606,-0.7692289634611548,22.742478159270064,24.85867565236193,-0.26972855064354917,8.771229216602592,18.503003486790732,25.417713698789953,25.943149952247317,5.650009155273409,-8.51484699742619,-6.780000305175776,-22.261273761919313,8.701273151567761,-14.520637033547558,0.9606364231960072,11.012497728401286,61.111085422937975,20.744506135145613,7.740636728371776,11,-1.0999984741210938,8.625,24.39999771118164,30.0,41.19999694824219,4,0.21046830274513595,1.166669694206379,182.3000030517578,-1.7356269424235964,179.75,1.5357137018327187,179.3000030517578,0.21046830274513595 4686,2020-11-09,194.25,196.0,183.1000061035156,183.9499969482422,2109950.0,0.07024793388429762,-1.1500017166159469,-10.300003051757812,43.72717222983402,27.073665823013968,-12.92052200752994,-4.554904108525136,5.318737806044965,12.708499512243122,26.139290170244063,14.5,-9.253504576117251,6.1875,-8.797572792090136,21.172572792090136,-1.3050363960450682,13.680036396045068,-18.800003051757812,91.48418617947452,53.08779435176342,7.492536396045075,11,-8.525001525878906,-4.125,6.600002288818359,14.300003051757812,32.8500061035156,0,0.12329470758425831,-1.4565224602442606,181.5,1.166669694206379,182.3000030517578,-1.7356269424235964,179.75,0.12329470758425831 4687,2020-11-10,197.0,200.5,191.1000061035156,194.0,1502538.0,0.014157014157014203,-1.1363652126869999,0.29126204962512275,53.008969272212724,30.27119212835172,-14.726578026607996,-7.454776307733084,2.2348445618371784,9.952620318447941,25.629734049668286,9.399993896484403,-9.935708159184998,8.79000015258788,-6.4982307569478905,24.07823106212365,1.1458846978199801,16.43411560735578,-21.139002990722645,86.02794581394512,44.99745125330209,7.644115454767888,11,-9.025001525878906,-6.875,3.0250015258789062,11.550003051757812,31.300003051757812,1,0.12791876623473186,-1.1500017166159469,194.25,-1.4565224602442606,181.5,1.166669694206379,182.3000030517578,0.12791876623473186 4688,2020-11-11,196.3500061035156,199.1000061035156,195.3500061035156,197.1000061035156,1053971.0,-0.0032994614034741465,-1.7272727272727273,-0.25,56.71233850250721,34.18767293891347,-12.962839508180792,-7.135163560333609,2.5848649545031606,10.662352602360755,25.092640883166332,3.75,-9.452959192317138,8.117505645751919,-7.219625688681731,23.45463698018557,0.44893997853509404,15.786071312968744,-19.50344897460934,80.51646337138942,38.01709374448107,7.66856566721683,11,-8.375007629394503,-6.225006103515597,2.4249954223633097,12.199996948242216,27.25,2,0.12299461749826768,-1.1363652126869999,197.0,-1.1500017166159469,194.25,-1.4565224602442606,181.5,0.12299461749826768 4689,2020-11-12,195.8500061035156,198.8500061035156,193.6999969482422,194.8500061035156,968507.0,-0.002546473055551668,-2.1212003514126225,-1.3333333333333333,54.34174375843075,37.38780754623394,-11.098131349214896,-6.831855847216417,2.876057852309714,11.172686950085932,24.233110779820205,5.150009155273409,-7.9866959783549305,7.520005035400374,-7.992617135699419,23.032627206500166,-0.23630605014952266,15.27631612095027,-18.057311259765584,77.64426339306988,34.50694668694051,7.756311085549898,11,-7.875007629394503,-5.775009155273409,2.8249931335449503,12.699996948242216,29.149993896484403,3,0.12586159371093286,-1.7272727272727273,196.3500061035156,-1.1363652126869999,197.0,-1.1500017166159469,194.25,0.12586159371093286 4690,2020-11-13,199.1999969482422,200.3999938964844,195.8999938964844,197.5,1410175.0,0.01710487996082044,1.1951268529235228,1.6999969482421875,72.8,42.21675372940929,-12.86998876996364,-10.537001929399935,-0.6771319906479221,7.823874486331192,23.896337847627517,4.549987792968807,-6.329064410124573,10.75249633789062,-5.06446373495109,26.56945641073233,2.8440163014697646,18.660976374311474,-20.49900989824218,92.52871547259294,43.109209558729894,7.908480036420856,11,-11.224998474121094,-9.574996948242188,-0.7249946594238281,9.350006103515625,21.100006103515625,4,0.11345384763930366,-2.1212003514126225,195.8500061035156,-1.7272727272727273,196.3500061035156,-1.1363652126869999,197.0,0.11345384763930366 4691,2020-11-16,208.5,209.6000061035156,200.1999969482422,201.0,1902303.0,0.04668676302326569,-1.065934692426609,4.411772625683281,87.32967954059009,49.24643738135644,-19.887572534849596,-20.020761498694895,-10.166722993261317,-1.448003261345292,24.134681360233234,10.400009155273409,-4.1001378737034315,19.517499542236322,1.7633539545085455,37.2716451299641,10.640426748372448,28.394572336100197,-28.927052431999982,94.05402106207785,37.30926236191675,8.877072793863885,11,-15.974998474121094,-15.974998474121094,-10.049999237060547,0.0500030517578125,13.300003051757812,0,0.06810550095080181,1.1951268529235228,199.1999969482422,-2.1212003514126225,195.8500061035156,-1.7272727272727273,196.3500061035156,0.06810550095080181 4692,2020-11-17,208.3999938964844,209.5,206.6999969482422,208.5,1232843.0,-0.0004796455804105815,1.6666618226207257,-0.013334147135412876,88.41376430589804,56.096276951912856,-17.014938571293158,-20.250163077712074,-10.200123959785998,-1.2978136963246527,25.081205262203643,2.8000030517578125,-2.053162011654706,18.967493438720737,-0.2909203794446569,38.22590725688613,9.338286529638054,28.59670034780342,-27.025422816353455,92.45275776062559,29.93502009617974,9.629206909082692,11,-13.999992370605497,-15.874992370605497,-10.049991607666044,0.15000915527340908,16.100006103515597,1,0.08973134719149645,-1.065934692426609,208.5,1.1951268529235228,199.1999969482422,-2.1212003514126225,195.8500061035156,0.08973134719149645 4693,2020-11-18,209.6000061035156,211.1000061035156,206.6999969482422,208.0,1275187.0,0.005758216133284755,-1.0952363652216743,-15.999084528536457,90.84698320158397,63.32479210781409,-15.126114983942472,-21.368294658550752,-11.673867685739452,-2.438558388307058,25.76142157344131,4.400009155273409,-0.08675577011905489,19.42000503540035,-1.7561572887514671,40.59616735955217,8.831923873324428,30.008086197476274,-26.531908921981568,91.37931488073157,22.154655094252362,10.58808116207591,11,-14.20000457763669,-16.32500457763669,-11.250003814697237,-1.050003051757784,16.09999084472659,2,0.08921754009399607,1.6666618226207257,208.3999938964844,-1.065934692426609,208.5,1.1951268529235228,199.1999969482422,0.08921754009399607 4694,2020-11-19,204.8000030517578,209.5,204.8000030517578,209.0,1039550.0,-0.022900777251825044,-1.2380954110975073,-2.6249880791165663,79.92609638663805,69.67852746641054,-7.597838966748867,-16.35541237245232,-7.125197567059047,2.3886118970914367,25.112135697303362,4.800003051757784,2.257921366945709,13.952501678466803,-8.210826147458988,36.11582950439259,2.870837765503893,25.034165591429712,-19.489353156465256,58.55264478772234,-14.935138146197417,11.0816639129629,11,-7.699996948242216,-11.525001525878906,-6.450000762939453,3.75,22.800003051757784,3,0.09179688853328072,-1.0952363652216743,209.6000061035156,1.6666618226207257,208.3999938964844,-1.065934692426609,208.5,0.09179688853328072 4695,2020-11-20,212.0,212.0,204.8000030517578,205.8000030517578,1847666.0,0.03515623457497008,1.3225808039416918,-1.4761908221950146,82.91403130066277,74.03262291872485,-11.193551157132276,-23.230334818086817,-14.427121467371961,-4.742074379380028,25.15766760841186,7.1999969482421875,4.821325004730085,20.189998626708984,-3.9086704723609955,44.288667725778964,8.140664077173994,32.239333176243974,-24.6262016080496,100.0,23.14802706078838,12.049334549534993,11,-10.449996948242188,-18.275001525878906,-13.062496185302734,-3.4499969482421875,14.300003051757812,4,0.061320754716981174,-1.2380954110975073,204.8000030517578,-1.0952363652216743,209.6000061035156,1.6666618226207257,208.3999938964844,0.061320754716981174 4696,2020-11-23,217.8999938964844,217.8999938964844,212.3000030517578,212.8000030517578,2006631.0,0.027830159889077333,1.1960787833636881,0.8225795733935856,86.90247475370774,77.79856797222429,-14.959106430020825,-27.969225004950005,-20.4109422659715,-10.579260212277234,24.82474142931,5.899993896484403,7.61780597408125,24.442492675781267,-2.0662376948558574,50.95122304641839,11.188127490462705,37.69685786109983,-28.063575343729042,100.0,18.69298581215375,13.254365185318555,11,-12.099998474121122,-21.224998474121122,-19.112491607666044,-9.349990844726591,11.0,0,0.011014269033956747,1.3225808039416918,212.0,-1.2380954110975073,204.8000030517578,-1.0952363652216743,209.6000061035156,0.011014269033956747 4697,2020-11-24,224.3999938964844,225.8000030517578,219.0,219.1000061035156,1636749.0,0.029830198173791178,-1.4727283824573865,1.0392151582877867,88.26048776865015,81.3039178906846,-19.180739843343673,-32.73743774870576,-26.937085889866637,-16.96524355821461,24.31670199966367,7.900009155273409,11.036567902011427,28.777493286132852,-0.41829391222435675,57.97328048449006,14.179599686954248,43.37538688531146,-31.19594630248156,93.33328973679329,9.013943079368886,14.597893599178597,11,-14.649993896484403,-23.774993896484403,-25.612491607666044,-15.849990844726591,4.600006103515597,1,-0.011586412279164127,1.1960787833636881,217.8999938964844,1.3225808039416918,212.0,-1.2380954110975073,204.8000030517578,-0.011586412279164127 4698,2020-11-25,217.6999969482422,224.8000030517578,215.1000061035156,224.6000061035156,1693223.0,-0.029857384716921676,1.6575322994985582,-1.3018915183969404,78.3199951171875,83.96816804165758,-10.20715092346967,-24.36053098165968,-20.367416575583235,-10.184242642013913,23.227163081399482,9.699996948242216,12.900280806502707,20.219996643066395,-9.657299833993704,50.097293120126494,5.281348404536345,35.158644881596445,-19.932515590153656,61.42854236421131,-22.162179364897455,14.93864823853005,11,-6.849998474121094,-17.074996948242188,-18.937496185302734,-9.149993896484375,14.600006103515625,2,0.031235659839602636,-1.4727283824573865,224.3999938964844,1.1960787833636881,217.8999938964844,1.3225808039416918,212.0,0.031235659839602636 4699,2020-11-26,219.8000030517578,219.8999938964844,216.8999938964844,217.6999969482422,785940.0,0.00964633042238816,1.6087094976513965,-0.3043483068295166,80.01567493710533,84.76990970133595,-9.557668831577587,-24.561596752794628,-22.55024469688493,-12.110375232632578,22.0878046413816,3.0,14.307656504659462,20.31500244140625,-9.918316548553008,50.54832143136551,5.198342946426607,35.43166193638589,-18.107968656555585,71.42857142857143,-14.385804231273198,15.116659494979634,11,-6.8000030517578125,-19.175003051757812,-21.262500762939453,-11.25,12.699996948242188,3,0.026842556026239306,1.6575322994985582,217.6999969482422,-1.4727283824573865,224.3999938964844,1.1960787833636881,217.8999938964844,0.026842556026239306 4700,2020-11-27,222.3000030517578,223.5,219.0,219.8000030517578,860080.0,0.011373976184209988,-1.1951186834289798,1.1904727304433755,76.19047754735567,83.53222059097658,-9.427771403862067,-25.054013243169607,-25.18631890958767,-14.468100589619098,21.00894567184702,4.5,15.829771154539714,20.72500228881836,-9.760495788743953,51.21050036638067,5.482253250037189,35.96775132759953,-17.232853044637807,74.07407407407408,-10.56775543750301,15.242749038781161,11,-7.0,-21.675003051757812,-27.175006866455078,-16.300003051757812,8.599990844726591,4,0.023841668821407147,1.6087094976513965,219.8000030517578,1.6575322994985582,217.6999969482422,-1.4727283824573865,224.3999938964844,0.023841668821407147 4701,2020-11-30,216.3000030517578,221.3999938964844,215.8000030517578,220.6000061035156,1769533.0,-0.02699055293581365,-1.1132028755603391,-1.7200012207031137,66.98943839331407,81.1517399340228,-2.4641128576755023,-17.120081768718762,-19.120896872655777,-8.42633322953094,19.799735249918616,6.5,17.535589012431956,12.94000244140625,-16.53840131907637,42.41840620188887,-1.7991994388350747,27.679204321647575,-8.330253618388525,11.214927948548155,-70.22562049361136,14.739201880241314,11,-1.0,-15.675003051757812,-21.25000762939453,-10.300003051757812,19.199996948242188,0,0.04623208441475213,-1.1951186834289798,222.3000030517578,1.6087094976513965,219.8000030517578,1.6575322994985582,217.6999969482422,0.04623208441475213 4702,2020-12-01,220.0,221.8000030517578,216.0,216.6999969482422,1000574.0,0.01710585712454571,-1.4680880075579754,-0.7674420255141017,69.75772053855746,78.80848852701985,-4.8562984663513475,-18.566512786106728,-22.691785686058097,-11.995561509536941,18.539808615025496,5.8000030517578125,18.556887289877125,14.604999542236328,-13.465659343594979,42.675658428067635,0.5696700993206605,28.640328985151996,-9.534015060056305,50.51541688755228,-29.759708188727302,14.035329442915659,12,-4.6999969482421875,-19.375,-25.500003814697266,-15.25,16.5,1,0.040454517711292715,-1.1132028755603391,216.3000030517578,-1.1951186834289798,222.3000030517578,1.6087094976513965,219.8000030517578,0.040454517711292715 4703,2020-12-02,216.6999969482422,219.1999969482422,216.0,219.0,1515597.0,-0.015000013871626416,1.3703707889933143,-0.696969977204315,66.64005410841315,77.33226160721709,-0.4953382967056257,-13.024128156684185,-19.2338830509849,-8.64172995849853,16.915608539942394,4.0,18.076841433139293,9.457496643066406,-16.272644446405593,35.187637732538406,-3.4075739016695934,22.322567187802406,-4.087249472644515,11.688237054299512,-66.07267367680282,12.865070544736,12,-1.399993896484375,-16.074996948242188,-24.64999771118164,-13.524993896484375,22.40000915527341,2,0.05676051326708431,-1.4680880075579754,220.0,-1.1132028755603391,216.3000030517578,-1.1951186834289798,222.3000030517578,0.05676051326708431 4704,2020-12-03,217.8999938964844,218.0,215.1000061035156,216.6999969482422,793563.0,0.0055375955936392,3.142821331647652,-0.5217371113160479,65.45453903462084,75.3923180221013,0.4004255144735396,-12.037482477170812,-20.229766866951167,-9.690957875889609,15.644348469435792,2.8999938964844034,17.635952754503478,8.877494049072283,-14.395606734108696,32.15059483225326,-2.7590563425181927,20.514044440662758,-3.4410306402243123,33.33321223174541,-40.80157443102665,11.636550391590488,12,1.150009155273409,-17.274993896484403,-27.82499313354495,-16.699989318847685,17.0,3,0.06608540412403263,1.3703707889933143,216.6999969482422,-1.4680880075579754,220.0,-1.1132028755603391,216.3000030517578,0.06608540412403263 4705,2020-12-04,219.6999969482422,220.1999969482422,216.3999938964844,216.6999969482422,912618.0,0.008260684268825091,-1.1111092273132037,2.5000063578448857,60.56603181485395,72.4660465844509,-0.21508766382984845,-11.41410900023277,-21.826322658345077,-11.3345813355553,14.726921776537052,3.800003051757784,17.054577061062105,8.767497253417957,-11.001355192842851,28.536349699678766,-1.1169289697124611,18.651923476548376,-4.599990844726591,68.65661104418004,-2.836312756781112,9.88442622313041,12,0.7500076293945312,-19.074996948242188,-29.624996185302734,-18.49999237060547,16.300003051757812,4,0.0582612800617075,3.142821331647652,217.8999938964844,1.3703707889933143,216.6999969482422,-1.4680880075579754,220.0,0.0582612800617075 4706,2020-12-07,218.1999969482422,221.8999938964844,218.1999969482422,219.1999969482422,992841.0,-0.006827492129430346,-6.399993896484432,-0.3333333333333333,59.007354230204015,69.21569841351244,1.4884717456167493,-8.46167159172171,-20.316642950255556,-9.805090189200172,15.695576432271476,3.699996948242216,17.206502365916236,6.069997406005854,-12.295682004638934,24.43567681665064,-3.112842299316526,15.252837111328233,-3.099990844726591,45.588182495444826,-22.292886691529233,9.18283970532239,12,1.7500076293945312,-17.574996948242188,-28.124996185302734,-16.99999237060547,16.40000915527341,0,0.05820346987105918,-1.1111092273132037,219.6999969482422,3.142821331647652,217.8999938964844,1.3703707889933143,216.6999969482422,0.05820346987105918 4707,2020-12-08,222.1999969482422,222.5,216.6000061035156,217.5,1018210.0,0.018331805939249435,1.2264115091509604,-4.6999969482421875,61.013978598746924,67.29280768924127,-3.1920994547201076,-11.043138923958708,-24.234493374727606,-13.922888280640848,17.224366503177283,5.899993896484403,16.53875623214671,8.80999755859375,-8.618970012475728,26.238965129663228,0.0955137730590252,17.524481344128475,-5.800003051757784,95.94590136215736,29.75508741215792,8.714483785534734,12,-2.899993896484375,-21.574996948242188,-32.624996185302734,-20.99999237060547,14.300003051757812,1,0.05985600015492265,-6.399993896484432,218.1999969482422,-1.1111092273132037,219.6999969482422,3.142821331647652,217.8999938964844,0.05985600015492265 4708,2020-12-09,220.5,224.3999938964844,219.8999938964844,222.1999969482422,1512410.0,-0.007650751447301651,-2.1034384783352795,-0.36170171320600353,64.51016599365335,65.56997336219105,-1.1769188481738126,-7.8432460598989735,-22.299546137526818,-12.38051164907884,18.91644590196881,4.5,14.93214240125505,5.902500915527355,-9.818299603438902,21.623301434493612,-1.9578993439557735,13.762901175010484,-3.8999938964844034,58.06452671440099,-8.716863945172697,7.860400259483136,12,-0.75,-19.875,-31.987499237060547,-19.29999542236328,17.0,2,0.07256235827664392,1.2264115091509604,222.1999969482422,-6.399993896484432,218.1999969482422,-1.1111092273132037,219.6999969482422,0.07256235827664392 4709,2020-12-10,220.5,222.0,218.0,221.1999969482422,820570.0,0.0,2.478256254436653,0.4117636499088959,59.06183486799681,63.66679084226229,-1.1925963846617833,-6.2207864221217335,-21.917904534592935,-12.558892688084029,20.347611259228405,4.0,12.372017244943265,4.670001220703114,-8.524270794701494,17.86427323610772,-1.9271347869992042,11.267137228405431,-3.8999938964844034,51.25007629394496,-10.861378538665832,6.597136007702309,12,-0.75,-18.0,-32.51250076293945,-19.724998474121094,15.899993896484403,3,0.08435376917694137,-2.1034384783352795,220.5,1.2264115091509604,222.1999969482422,-6.399993896484432,218.1999969482422,0.08435376917694137 4710,2020-12-11,221.8000030517578,223.1000061035156,218.8000030517578,219.8000030517578,1196862.0,0.005895705450148725,-1.150001525878892,-2.8571553133514986,54.60993956726362,62.29129097270113,-2.8731226903436493,-6.051083548078907,-22.69078750461449,-13.92774181736445,22.12562487201626,4.300003051757784,10.828074756451485,4.840003967285156,-6.022464908781643,15.702472843351956,-0.5912304707482576,10.27123840531857,-3.911997375488312,66.66673187526885,8.961770126284733,5.431234438033401,12,-2.0500030517578125,-19.050003051757812,-35.35000228881836,-21.07500457763672,10.099990844726591,4,0.05906217612481135,2.478256254436653,220.5,-2.1034384783352795,220.5,1.2264115091509604,222.1999969482422,0.05906217612481135 4711,2020-12-14,222.6999969482422,224.3999938964844,221.8000030517578,223.5,890695.0,0.004057682074397162,-1.0000000000000218,-0.40000152587890625,47.68392767083917,59.83864732073243,-3.095311099202604,-6.147910045701053,-23.161615447137024,-14.933561750239903,22.856585849796662,2.599990844726591,8.911240488966058,5.0299980163574105,-5.349757971009041,15.409754003723862,-0.15987997732580084,10.219876010040622,-4.6999969482421875,78.20513322117432,23.973905470037423,5.189877993683222,12,-2.9499969482421875,-18.24999237060547,-37.437496185302734,-21.974998474121094,9.699996948242216,0,0.05972161308492918,-1.150001525878892,221.8000030517578,2.478256254436653,220.5,-2.1034384783352795,220.5,0.05972161308492918 4712,2020-12-15,227.1000061035156,228.1000061035156,220.6999969482422,221.8000030517578,1211449.0,0.019757562710232213,1.0273989210159502,-6.6249785424097,63.662800368517374,59.5078413496329,-7.132309131809819,-9.565560987131846,-27.138569521993276,-19.382951172695158,23.786724171557537,7.400009155273409,7.48240635278222,8.495006561279268,-1.736722800914066,18.726735923472603,3.379141880182601,13.610871242375936,-8.300003051757784,90.09901588423871,35.25893052122832,5.115864681096668,12,-5.5,-17.5,-39.17500686645505,-28.82500457763669,-0.7000122070311932,1,0.03302509818771826,-1.0000000000000218,222.6999969482422,-1.150001525878892,221.8000030517578,2.478256254436653,220.5,0.03302509818771826 4713,2020-12-16,228.3000030517578,231.1999969482422,225.5,226.3000030517578,1211167.0,0.00528400227208814,-2.1666596024244478,0.37735827328187777,62.68656716417911,59.200288919583805,-7.2792991474715905,-9.794962455882342,-28.100779333836982,-20.582740529808746,24.696787911957667,5.6999969482421875,7.058359529273332,8.76000366210937,-1.4244845346853197,18.94449185890406,3.667759563712025,13.852247760506714,-8.011999511718756,78.03034418981014,24.243945151733676,5.092244098397351,12,-4.500007629394531,-15.850006103515625,-39.250003814697266,-31.675003051757812,-5.0,2,0.035917638364565185,1.0273989210159502,227.1000061035156,-1.0000000000000218,222.6999969482422,-1.150001525878892,221.8000030517578,0.035917638364565185 4714,2020-12-17,223.6000061035156,229.1999969482422,223.5,228.8999938964844,908274.0,-0.02058693335705597,-1.0727261629971592,-2.6499938964844034,51.82073272112953,58.22858902028109,-1.8838309538607803,-3.8096221638567727,-23.170797572917053,-15.841205347666317,25.81777239782168,5.6999969482421875,5.9727716974744,3.1200065612792685,-4.478223231645444,10.718236354203981,-0.6791083351830878,6.919121457741625,-2.900009155273409,38.70972108396499,-11.993630814575106,3.79911489646236,12,0.29999542236330967,-11.150009155273409,-34.55000686645505,-29.475006103515597,-4.0,3,0.062164550612978875,-2.1666596024244478,228.3000030517578,1.0273989210159502,227.1000061035156,-1.0000000000000218,222.6999969482422,0.062164550612978875 4715,2020-12-18,225.0,225.8999938964844,222.6999969482422,223.6000061035156,938061.0,0.006261153212295811,1.0000095367977162,-0.26415040018426,63.98713747486099,58.781898269687424,-2.7412262862884518,-4.411955629993685,-24.358482223638646,-17.130423439451675,26.622809582581862,3.199996948242216,5.332309644873135,3.870000457763666,-2.846863124778565,10.586864040305898,0.5115686664925363,7.228432249034796,-2.410003051757826,40.95241001674107,-14.136821459223746,3.3584317912711206,12,-1.0999984741210938,-11.450004577636719,-35.97500228881836,-31.07500457763672,-4.1999969482421875,4,0.05066663953993067,-1.0727261629971592,223.6000061035156,-2.1666596024244478,228.3000030517578,1.0273989210159502,227.1000061035156,0.05066663953993067 4716,2020-12-21,220.3000030517578,220.5,216.1000061035156,220.0,1025936.0,-0.02088887532552086,11.571465940054576,0.2142888283378703,50.46729460642058,57.61004449276228,2.556864850824013,0.502844106999845,-19.364237866719378,-12.432078827276115,26.331940416737766,8.899993896484403,4.626220497082812,-0.9499969482421875,-7.507759296725652,5.607765400241277,-4.228878122483934,2.328884225999559,10.899993896484375,27.814566190343033,-26.702634197793326,3.2788811742417345,12,3.3499984741210938,-4.600006103515625,-31.500003814697266,-26.775001525878906,4.599990844726591,0,0.052655427526259624,1.0000095367977162,225.0,-1.0727261629971592,223.6000061035156,-2.1666596024244478,228.3000030517578,0.052655427526259624 4717,2020-12-22,221.8000030517578,222.6999969482422,220.0,221.0,556628.0,0.006808896864370917,1.0769280428186603,2.6666497126290625,58.41585504648139,56.93289883196539,1.1109914616296237,-1.2668815876258464,-20.39981094345802,-13.897881407260883,25.380182257609484,2.6999969482421875,4.28393799843721,0.6800025939941463,-5.715920738065989,7.075925926054282,-2.5179590720359215,3.877964260024214,9.097994079589853,37.7483470477258,-21.26993065739741,3.1979616660300696,12,1.8499984741210938,-3.8000030517578125,-29.275001525878906,-28.275001525878906,11.300003051757784,1,0.04779076059008469,11.571465940054576,220.3000030517578,1.0000095367977162,225.0,-1.0727261629971592,223.6000061035156,0.04779076059008469 4718,2020-12-23,224.5,224.5,219.5,221.8000030517578,751218.0,0.01217311501845253,2.7037078899331437,3.374983310763127,60.377372070839144,57.07906963228121,-1.0749816163484525,-3.6167515602319043,-22.65407114980667,-16.593938039827833,25.12048361397931,5.0,4.223144189378132,3.039999389648443,-3.313254038912845,9.393252818209731,-0.13662732463220095,6.216626103929087,6.102037310791019,64.12213562626897,1.7782471196532157,3.17662671428065,12,-0.8499984741210938,-6.5,-31.037498474121094,-30.974998474121094,11.699996948242188,2,0.008463224483226783,1.0769280428186603,221.8000030517578,11.571465940054576,220.3000030517578,1.0000095367977162,225.0,0.008463224483226783 4719,2020-12-28,225.6999969482422,226.6999969482422,223.3000030517578,224.5,394388.0,0.005345197987715711,1.1249982118589514,0.4444438165100284,59.6153902584312,57.63523082018871,-1.6313414516888258,-4.58726379146276,-23.32072131854426,-17.757429454046303,24.948906978890157,3.399993896484375,3.730822789213221,3.9449966430664176,-2.6278288970305255,10.51782218316336,0.6585838730179603,7.231409413114875,4.611999738403313,90.56602958768127,27.821844578839404,3.286412770048466,12,-2.0499954223632812,-7.6999969482421875,-31.36249542236328,-32.17499542236328,10.600006103515625,0,-0.010633557505252189,2.7037078899331437,224.5,1.0769280428186603,221.8000030517578,11.571465940054576,220.3000030517578,-0.010633557505252189 4720,2020-12-29,227.6000061035156,229.3000030517578,225.6000061035156,227.0,524853.0,0.008418294997625253,-1.1764727001821886,0.5000063578449212,64.87343651690026,59.545176247528836,-2.9302457499032926,-6.397873665616515,-24.74941122747788,-19.627077720768,24.533685322687504,3.699996948242216,3.2211145428977943,5.580005645751925,-1.493625628643997,12.653636920147846,2.0431900085539496,9.1168212829499,2.4277507714673163,87.12123226309839,21.289583015426558,3.5368156371979658,12,-3.9500045776366903,-9.600006103515597,-32.41250228881833,-34.07500457763669,17.899993896484403,1,-0.03514938394316869,1.1249982118589514,225.6999969482422,2.7037078899331437,224.5,1.0769280428186603,221.8000030517578,-0.03514938394316869 4721,2020-12-30,226.3000030517578,228.1000061035156,226.1999969482422,226.1999969482422,594054.0,-0.005711788299190612,-36.997863899907884,0.1666751436854766,57.09343766334563,58.81524705806531,-1.1911401488274862,-4.543216218192697,-23.01410342322896,-18.32951254045946,24.643745171608984,1.900009155273409,3.1439420432787415,3.7800025939941406,-2.9987922695401608,10.558797457528442,0.39060516222698993,7.169400025761291,3.449198807795767,69.38776463480903,7.061110087659465,3.389397431767154,12,-2.6500015258789062,-4.5500030517578125,-28.66250228881836,-32.57500457763672,23.699996948242188,2,-0.024304020883031408,-1.1764727001821886,227.6000061035156,1.1249982118589514,225.6999969482422,2.7037078899331437,224.5,-0.024304020883031408 4722,2021-01-04,228.8999938964844,232.3000030517578,225.6999969482422,226.3000030517578,912560.0,0.0114891330519864,-2.473684633207114,25.99832163564264,64.0939552640796,58.971623513609806,-3.921320274077374,-6.790402159565133,-25.191182732292503,-21.073325292671313,24.897413483566684,6.600006103515625,3.3490141927640025,5.934993743896513,-1.3003828470670555,13.170370334860081,2.317305448414743,9.552682039378283,-12.799987792968807,73.43743480743554,10.13494580750509,3.6176882954817837,1,-4.699989318847685,-5.199989318847685,-27.662498474121122,-32.22499847412112,20.100006103515597,0,-0.017474880326160735,-36.997863899907884,226.3000030517578,-1.1764727001821886,227.6000061035156,1.1249982118589514,225.6999969482422,-0.017474880326160735 4723,2021-01-05,229.0,231.0,226.8999938964844,227.1000061035156,601810.0,0.00043689867270524374,-2.565194315814677,0.7307694564917603,64.21404972427005,60.34865873618097,-4.371276038060614,-6.241690154641105,-24.7052655755395,-21.333999030191933,25.16479034630874,4.100006103515597,3.8782109826506996,5.419999694824213,-1.6625534831759978,12.502552872824424,1.8787231058241218,8.961276283824304,-12.575993957519557,63.33329942491319,-1.4320339191202294,3.5412765890001037,1,-4.799995422363281,-5.299995422363281,-23.8125,-28.375,18.5,1,0.01790395678391099,-2.473684633207114,228.8999938964844,-36.997863899907884,226.3000030517578,-1.1764727001821886,227.6000061035156,0.01790395678391099 4724,2021-01-07,232.3000030517578,234.8000030517578,226.3000030517578,226.3000030517578,1237012.0,0.014410493675798275,-1.8333333333333333,3.1579048812219446,66.45768339967799,60.62316383893842,-7.048643163425595,-8.86192189585367,-27.265757325755544,-24.78349825078311,25.766181779290847,8.5,3.488911623648846,8.000002288818365,0.4372108293770509,15.56279374825968,4.218606559097708,11.781398018539022,-15.558477069091822,72.8260779425839,7.958342290078889,3.7813957297206593,1,-6.849998474121094,-7.349998474121094,-26.562503814697266,-31.675003051757812,16.800003051757784,3,0.016788608890441648,-2.565194315814677,229.0,-2.473684633207114,228.8999938964844,-36.997863899907884,226.3000030517578,0.016788608890441648 4725,2021-01-08,232.5,234.1999969482422,231.1000061035156,234.0,859562.0,0.0008609425123322634,2.2631587401018627,-0.25,65.70513463192813,62.316257175105925,-6.786564206092464,-8.489044382844952,-26.75058126519835,-25.074267708448815,26.141104139174402,3.099990844726591,3.0546568500713533,7.559999084472651,-0.512932530910092,15.632930699855393,3.5235332767812793,11.596464892164022,-15.036134934570327,74.72525814164842,11.067717503679688,4.036465807691371,1,-5.349998474121094,-7.549995422363281,-25.6875,-31.875,18.600006103515597,4,0.01634409914734536,-1.8333333333333333,232.3000030517578,-2.565194315814677,229.0,-2.473684633207114,228.8999938964844,0.01634409914734536 4726,2021-01-11,230.8999938964844,233.0,230.1999969482422,231.3999938964844,669633.0,-0.006881746681787537,-1.9473811015274018,0.3333333333333333,56.690120791609054,62.12450892456455,-3.939059049202143,-6.207040655620176,-24.187793162458945,-23.604000528665722,26.261199885204412,2.8000030517578125,3.3895553326565846,5.32499313354495,-2.5101159053812694,13.16010217247117,1.4074386140818262,9.242547653008074,-12.74268331160161,57.142785280476794,-3.0391335622114184,3.9175545194631147,1,-3.749992370605497,-5.949989318847685,-22.937492370605497,-30.274993896484403,21.300003051757784,0,0.0632308639646868,2.2631587401018627,232.5,-1.8333333333333333,232.3000030517578,-2.565194315814677,229.0,0.0632308639646868 4727,2021-01-12,235.5,237.0,231.8000030517578,233.6999969482422,763981.0,0.019922071135167974,1.1666640175730276,-3.600006103515625,61.32074883219894,62.229328564715644,-7.142457742208393,-10.286973695984727,-27.627598613666834,-28.27637958256247,26.870645023955397,6.100006103515597,3.306549094058454,9.259999084472668,0.4357753685755199,18.084222800369815,4.847887226524108,13.672110942421227,-16.676981716442214,85.98130441292862,26.898081837133716,4.412111857948574,1,-5.349998474121094,-9.449996948242188,-27.537498474121094,-34.875,15.5,1,0.06157112526539277,-1.9473811015274018,230.8999938964844,2.2631587401018627,232.5,-1.8333333333333333,232.3000030517578,0.06157112526539277 4728,2021-01-13,236.5,237.8000030517578,234.5,235.0,669133.0,0.00424628450106157,-1.64000244140625,0.8333319204848896,72.95372080874834,63.711365292528654,-6.997064847513116,-10.568696326478829,-27.414126094860535,-29.37400981133095,27.312405050192577,3.3000030517578125,4.18594516968912,9.459999084472656,-0.047757976802699886,18.967756145748012,4.706120553834978,14.213877615110334,-16.58636281345568,88.6956256368886,25.91849211140827,4.753878530637685,1,-4.799995422363281,-10.049995422363281,-28.537498474121094,-35.875,17.0,2,0.052854122621564414,1.1666640175730276,235.5,-1.9473811015274018,230.8999938964844,2.2631587401018627,232.5,0.052854122621564414 4729,2021-01-14,239.1000061035156,241.3000030517578,237.1000061035156,237.8999938964844,841650.0,0.010993683312962244,-2.0000108991825205,0.8000081380207954,74.06142882586562,64.73225332685814,-8.37735443174924,-12.33627660167707,-28.718025777159312,-31.98726303940444,28.29492911064351,4.8000030517578125,4.820343259651338,11.130004882812472,0.7198685026573912,21.540141262967552,5.924936692734946,16.335073072889998,-17.755459647754208,80.18021857172289,14.037541684605443,5.205068190077536,1,-5.600006103515597,-10.900001525878878,-31.13750457763669,-38.4750061035156,18.199981689453153,3,0.035131717616300406,-1.64000244140625,236.5,1.1666640175730276,235.5,-1.9473811015274018,230.8999938964844,0.035131717616300406 4730,2021-01-15,234.8999938964844,240.1999969482422,234.1999969482422,240.0,746252.0,-0.017565922625752073,1.1818181818181819,-4.249961853415568,75.34717678293202,66.76044656236775,-3.3893705059602155,-7.4884629403560155,-23.26977918628117,-27.80908816172351,28.928012273208005,6.0,5.138465601330779,6.274993133544939,-4.149041800746346,16.699028067836224,1.0629756663992964,11.487010600690581,-11.559901781123386,42.34229156643094,-27.465188051599647,5.212017467145641,1,-1.3999938964844034,-6.199989318847685,-25.062492370605497,-34.2749938964844,27.300018310546847,4,0.060451309391216235,-2.0000108991825205,239.1000061035156,-1.64000244140625,236.5,1.1666640175730276,235.5,0.060451309391216235 4731,2021-01-18,236.0,236.1000061035156,232.1999969482422,233.1999969482422,485373.0,0.004682869868444239,1.5999928792680191,-0.5490195491781238,74.99995970395861,67.97222483346542,-3.3176158879465447,-7.9485012842012,-23.086256838812744,-28.998205547580284,29.256646530466224,3.900009155273409,5.492482822673821,6.709999084472656,-3.818936833797494,17.238935002742807,1.4455311253375953,11.974467043607717,-10.863916790999298,44.21049419202303,-28.427346221552433,5.264467959135069,1,-2.1999969482421875,-7.299995422363281,-25.46249771118164,-35.375,23.79998779296875,0,0.06398307670981196,1.1818181818181819,234.8999938964844,-2.0000108991825205,239.1000061035156,-1.64000244140625,236.5,0.06398307670981196 4732,2021-01-19,234.6000061035156,238.1999969482422,234.1000061035156,237.8000030517578,464900.0,-0.005932177527476323,1.0500032425050592,-1.1428548073307605,68.6346724263357,68.46340513369493,-1.144390704271757,-6.279784620412244,-20.350629570736714,-27.713932466036425,29.235779918247296,4.099990844726591,5.509231381640376,4.935005187988253,-5.797781890887251,15.667792266863756,-0.43138835144949894,10.301398727426005,-7.847530910239186,26.373709291757603,-45.38568980246838,5.366393539437756,1,-0.8000030517577841,-5.900001525878878,-24.312503814697237,-33.9750061035156,29.699981689453153,1,0.07502127189613428,1.5999928792680191,236.0,1.1818181818181819,234.8999938964844,-2.0000108991825205,239.1000061035156,0.07502127189613428 4733,2021-01-20,236.5,237.8999938964844,234.6000061035156,234.6000061035156,398833.0,0.00809886550320904,-2.4736825197962906,-0.5937486588942171,69.42444246482947,68.79304502982288,-2.0882285027856824,-7.94110144568387,-20.879881099884102,-29.738934155950744,28.863139846437168,3.299987792968807,6.052363673265631,6.424999237060547,-4.707290531671845,17.55728900579294,0.8588543526943511,11.991144121426743,-8.292772020875447,47.2527490953724,-21.2136637034206,5.56614488436619,1,-0.75,-7.799995422363281,-26.537498474121094,-35.875,29.29998779296875,2,0.06131078224101483,1.0500032425050592,234.6000061035156,1.5999928792680191,236.0,1.1818181818181819,234.8999938964844,0.06131078224101483 4734,2021-01-21,237.5,240.1999969482422,235.1000061035156,238.0,678530.0,0.0042283298097252064,1.0816315091272701,-0.2631587401018287,68.40145894311725,69.09263661995499,-2.5401637652749116,-8.270382159717542,-20.551463704146613,-30.78754393272277,29.019190148447567,5.099990844726591,6.220124176893165,6.729999542236328,-4.435756141206014,17.89575522567867,1.1471217005151573,12.312877383957499,-7.983494513612129,66.25003814697266,0.13741354691234164,5.582877841721171,1,-1.75,-8.799995422363281,-27.3125,-36.875,23.79998779296875,3,0.06736842105263152,-2.4736825197962906,236.5,1.0500032425050592,234.6000061035156,1.5999928792680191,236.0,0.06736842105263152 4735,2021-01-22,236.3999938964844,236.6000061035156,234.0,236.3999938964844,623435.0,-0.00463160464638146,11.999237107113714,-0.0,68.91382107688094,70.45082554054076,-0.9261614608945195,-6.611501984452019,-18.082642847672133,-29.658411646906274,29.261097891873987,3.5,6.396272177467893,5.059993743896513,-6.029193998285933,16.14918148607896,-0.48460012719471024,10.604587614987736,-5.705138653559544,52.4999618530277,-12.653168114081836,5.544593871091229,1,0.15000915527340908,-7.699989318847685,-25.274993896484403,-35.7749938964844,31.600006103515597,4,0.08840945192932659,1.0816315091272701,237.5,-2.4736825197962906,236.5,1.0500032425050592,234.6000061035156,0.08840945192932659 4736,2021-01-25,231.8999938964844,238.0,231.1000061035156,237.3000030517578,859016.0,-0.01903553348639453,1.029409058779979,-100.0,55.24474852907599,69.77571439574932,4.16902329487408,-1.2626373319265838,-12.64892998690371,-25.08649826208719,30.594710283033244,6.899993896484403,6.117362771772832,-0.020005798339809644,-9.815944487822549,9.77593289114293,-4.917975143081179,4.87796354640156,9.400009155273409,8.791083492489408,-53.02916765990526,4.897969344741366,1,4.300010681152315,-3.1999893188476847,-20.649993896484403,-31.274993896484403,35.00000000000003,0,0.130659849538729,11.999237107113714,236.3999938964844,1.0816315091272701,237.5,-2.4736825197962906,236.5,0.130659849538729 4737,2021-01-26,232.3999938964844,235.8999938964844,231.1000061035156,232.8000030517578,872805.0,0.002156101824751122,-2.200008138062203,0.07407564390567337,55.86205227339941,67.87664011404388,3.5571116320621172,-0.9779345659034391,-12.278810228958235,-25.47262626329615,31.69074418133604,4.799987792968807,5.8797584960187805,-0.05000534057614914,-8.60951888333318,8.509508202180882,-4.329762111954665,4.2297514308023665,8.696009216308568,14.285594514879591,-45.387564715482675,4.279756771378517,1,3.8000106811523153,-3.6999893188476847,-20.299991607666044,-31.774993896484403,40.39999389648435,1,0.1179001489504723,1.029409058779979,231.8999938964844,11.999237107113714,236.3999938964844,1.0816315091272701,237.5,0.1179001489504723 4738,2021-01-27,226.3999938964844,232.3999938964844,226.1000061035156,231.3000030517578,1109705.0,-0.02581755661608376,-1.2909110077209658,12.24974251382876,40.69399993164839,64.16914801468641,8.91082857557248,5.451192018909467,-5.439516558783538,-19.36853719769448,32.193932646449305,6.299987792968807,5.996998686796985,-6.145005035400374,-14.368586280274286,2.078576209473539,-10.25679565783733,-2.0332144129634173,14.49608927612303,2.127574381234457,-53.57340837423975,4.111790622436958,1,6.750007629394503,2.3000106811523153,-10.799987792968807,-24.624992370605497,43.89999389648435,2,0.1674028044091429,-2.200008138062203,232.3999938964844,1.029409058779979,231.8999938964844,11.999237107113714,236.3999938964844,0.1674028044091429 4739,2021-01-28,223.3000030517578,224.3999938964844,216.5,223.8000030517578,1433990.0,-0.013692539435950613,8.294210573556853,0.10204062567146391,36.70521493049533,59.875596697749,10.654308053417822,8.814063999929118,-1.5028308304497386,-16.13033202296191,32.38169655424381,9.899993896484403,5.46591681918639,-9.124996185302734,-17.825359377537666,-0.424632993067803,-13.4751777814202,-4.774814589185269,17.00423703808596,31.627921170966573,-20.77159302535022,4.350181596117464,1,5.049995422363281,5.400001525878906,-5.175006866455078,-19.975006103515625,46.69999694824219,3,0.1903268435305845,-1.2909110077209658,226.3999938964844,-2.200008138062203,232.3999938964844,1.029409058779979,231.8999938964844,0.1903268435305845 4740,2021-01-29,219.6000061035156,223.3999938964844,218.0,220.1999969482422,1222910.0,-0.016569623366214703,-1.8420997683075355,1.1999816894531818,34.60492638364316,55.3872596621584,13.360795840516033,12.526216625111118,2.900120809053618,-12.326603203684527,32.2490083535217,5.399993896484403,4.345099436253861,-12.424993133544945,-22.659685514199595,-2.1903007528902947,-17.542339323872255,-7.307646943217634,19.27597958093756,14.418633039607426,-35.83672328861116,5.117346190327325,1,8.749992370605497,9.099998474121122,-1.4250068664550497,-16.27500915527341,56.3999938964844,4,0.18989062172337334,8.294210573556853,223.3000030517578,-1.2909110077209658,226.3999938964844,-2.200008138062203,232.3999938964844,0.18989062172337334 4741,2021-02-01,220.8000030517578,222.5,218.3999938964844,218.6999969482422,843087.0,0.005464466825545244,-2.0370278273843594,-3.5000635792577373,27.927934532927594,50.864288785113054,10.927028389839364,11.481720350058453,2.131703259794449,-13.45954531588643,32.1091495175553,4.100006103515597,2.8722158379047755,-10.949996185302723,-22.08807564405302,0.18808327344757458,-16.519035914677886,-5.38095645592756,16.733423491628145,22.164971157733422,-22.597587209150998,5.569039729375153,2,7.549995422363281,7.900001525878906,-2.0750045776367188,-17.475006103515625,54.19999694824219,0,0.21376809916609485,-1.8420997683075355,219.6000061035156,8.294210573556853,223.3000030517578,-1.2909110077209658,226.3999938964844,0.21376809916609485 4742,2021-02-02,224.8999938964844,225.5,220.6999969482422,222.0,791007.0,0.018568798858963342,1.341461417651043,1.3809454608867646,34.06592301017399,46.93556440126245,5.9299938865777335,7.448587476992117,-1.476943712956654,-17.437621838769132,31.24755456058273,4.8000030517578125,1.6750931309915984,-6.6500053405761435,-18.14160327228646,4.841592591134173,-12.395804306431302,-0.9042063747209852,11.371427054298408,52.830170572214485,13.062021258787354,5.745798965855165,2,3.4500045776366903,4.000007629394503,-5.2249946594238565,-21.574996948242216,50.1000061035156,1,0.18674967158661437,-2.0370278273843594,220.8000030517578,-1.8420997683075355,219.6000061035156,8.294210573556853,223.3000030517578,0.18674967158661437 4743,2021-02-03,233.1000061035156,235.8000030517578,218.0,228.8000030517578,2097831.0,0.03646070444450711,2.670104876679057,1.4827627937322834,42.857142857142854,44.0973070583764,-3.132435658206731,-0.4516707896148944,-9.118882642330192,-25.541844904996225,30.74553109228576,17.800003051757812,0.5389826365334898,1.3450065612792628,-10.10124708498131,12.791260207539835,-4.3781202618510235,7.068133384409549,-16.600006103515597,86.01038071858592,49.23270204352493,5.723126823130281,2,-5.850006103515597,-4.20000457763669,-12.275005340576143,-29.77500915527341,42.99999999999997,2,0.17031308730134942,1.341461417651043,224.8999938964844,-2.0370278273843594,220.8000030517578,-1.8420997683075355,219.6000061035156,0.17031308730134942 4744,2021-02-04,236.1999969482422,240.8999938964844,234.1000061035156,234.1000061035156,1650446.0,0.0132989736746294,-5.476207084468544,0.48836961728856043,51.5892466146176,42.17235434034715,-7.192603748664226,-3.4198399823076784,-11.458529663234259,-28.48553315897658,29.993518289945985,7.799987792968807,-0.22215463683454573,4.249997711181635,-7.366958204370292,15.866953626733562,-1.5584802465943142,10.058475668957584,-19.313996887207026,79.47599038895919,41.60929779874442,5.808477957775957,2,-7.5,-7.299995422363281,-15.374996185302734,-32.875,35.59999084472656,3,0.14436914176674942,2.670104876679057,233.1000061035156,1.341461417651043,224.8999938964844,-2.0370278273843594,220.8000030517578,0.14436914176674942 4745,2021-02-05,236.3000030517578,237.3999938964844,235.5,236.3999938964844,830909.0,0.00042339587132822487,-1.235290949726721,-0.04761489554951334,50.37594387516085,41.63137604546769,-8.167148024670041,-3.3946058185712786,-11.013466154260783,-28.391940647899304,29.200865781322822,1.8999938964844034,-1.2219145167067893,4.160003662109375,-7.61801277997364,15.93802010419239,-1.7290045589321323,10.049011883150882,-18.45344323730467,79.91269838096865,41.07842859194842,5.889008221041514,2,-7.600006103515625,-7.400001525878906,-15.47500228881836,-32.975006103515625,36.90000915527344,4,0.14261530475249606,-5.476207084468544,236.1999969482422,2.670104876679057,233.1000061035156,1.341461417651043,224.8999938964844,0.14261530475249606 4746,2021-02-08,245.5,245.5,236.6000061035156,236.6000061035156,1319284.0,0.03893354561754725,1.0000000000000064,-89.00808789864735,61.425574508023836,42.24954518264818,-17.025522735615255,-12.063211742610747,-19.74045410475759,-37.366826719819755,28.888692861264797,9.199996948242188,-2.077669822645049,12.63000030517577,-0.5507027548745498,25.81070336522609,6.039648775150624,19.220351835200916,-26.731302822265604,100.0,57.12797013924272,6.590351530025154,2,-14.5,-14.5,-24.674999237060547,-42.17500305175781,27.899993896484432,0,0.12423625254582493,-1.235290949726721,236.3000030517578,-5.476207084468544,236.1999969482422,2.670104876679057,233.1000061035156,0.12423625254582493 4747,2021-02-09,250.0,250.8000030517578,246.3999938964844,250.0,1440697.0,0.018329938900203624,4.49999046329318,0.0,63.419486358093216,44.77459923003094,-20.971826865191417,-16.254591282086324,-23.914948780126622,-41.62124676731051,28.259122707701685,5.3000030517578125,-2.7924946359810576,16.405000305175776,1.1787802514111547,31.631220358940396,8.791890278293465,24.018110332058086,-29.627424652929676,97.56096653254751,52.96103403024005,7.613110026882315,2,-16.349998474121094,-16.349998474121094,-27.299999237060547,-46.67500305175781,22.29998779296875,1,0.10000000000000009,1.0000000000000064,245.5,-1.235290949726721,236.3000030517578,-5.476207084468544,236.1999969482422,0.10000000000000009 4748,2021-02-10,249.0,252.0,245.8000030517578,252.0,1056649.0,-0.0040000000000000036,3.133331298828125,-100.0,61.43141430504237,47.52195471609171,-18.359589208871768,-15.041281277436354,-22.378358355222048,-40.39176235754144,27.542657058543156,6.1999969482421875,-2.750447186113064,14.780000305175776,-1.9046409081097408,31.464641518461292,6.437679698533003,23.122320911818548,-26.19323043655467,83.24021774896131,39.66955923789186,8.34232060664276,2,-14.0,-14.75,-25.04999542236328,-45.125,26.29998779296875,2,0.10441767068273089,4.49999046329318,250.0,1.0000000000000064,245.5,-1.235290949726721,236.3000030517578,0.10441767068273089 4749,2021-02-11,247.5,250.6999969482422,245.3000030517578,249.6999969482422,722310.0,-0.0060240963855421326,1.571427533414956,0.7333323160807291,60.946755534849295,50.448824621781284,-14.601300959285027,-13.575743737739884,-20.41583456028212,-38.65589683583772,26.38648278433712,5.399993896484375,-2.7751849345798973,12.860000610351562,-4.7396877819848555,30.45968900268798,4.0601564141833535,21.65984480651977,-21.77390739289922,72.72727272727273,29.0350230297064,8.799844196168213,2,-12.5,-13.25,-23.54999542236328,-43.625,27.0,3,0.11555558021622447,3.133331298828125,249.0,4.49999046329318,250.0,1.0000000000000064,245.5,0.11555558021622447 4750,2021-02-12,249.1000061035156,250.0,245.8999938964844,247.3999938964844,562737.0,0.006464671125315569,1.342860630580341,-0.7727338932854041,67.99164916268163,54.90034846953173,-12.937147506057585,-14.81705269191312,-21.605783222191235,-40.04825677865722,25.911104677889057,4.100006103515597,-1.660307700863342,13.750006103515602,-5.0018363566823325,32.50184856371354,4.374084873416621,23.125927333614584,-20.746522757124893,81.16886333866385,31.69609988624751,9.375921230098974,2,-14.100006103515597,-14.850006103515597,-23.900001525878878,-43.9750061035156,22.899993896484403,4,0.09112798528001642,1.571427533414956,247.5,3.133331298828125,249.0,4.49999046329318,250.0,0.09112798528001642 4751,2021-02-15,251.1000061035156,253.1000061035156,249.3000030517578,250.3999938964844,651115.0,0.008028903857870251,-1.6206972755111508,0.4117689297382491,68.96553431773688,58.778083059260936,-11.384272097770491,-16.47234062553386,-22.970603583101393,-41.69115188655414,25.992363368960845,4.0,0.09364416025533728,14.995005798339804,-5.039121728625531,35.02913332530514,4.977942034857136,25.01206956182247,-20.38187109176397,74.3589843910473,19.591120348878896,10.017063763482675,2,-15.550003051757784,-16.300003051757784,-25.050003051757784,-45.9750061035156,14.199981689453153,0,0.0880127660944976,1.342860630580341,249.1000061035156,1.571427533414956,247.5,3.133331298828125,249.0,0.0880127660944976 4752,2021-02-16,252.1999969482422,254.3000030517578,250.1999969482422,250.3999938964844,549058.0,0.00438068824368365,-2.7272834462716484,2.571388089633092,79.0540714695904,62.79996401619955,-9.168698561026474,-17.060899459721384,-23.528816980513966,-42.41443565999339,25.856155251444115,4.100006103515625,2.499349252939993,15.21499710083009,-6.049184237246948,36.47917843890713,4.582906431791571,25.847087769868608,-18.79603740547887,76.66659884982639,14.610539704562626,10.632090669038515,2,-7.999992370605469,-16.79999542236328,-26.149993896484375,-47.07499694824219,18.500015258789062,1,0.08406025854390875,-1.6206972755111508,251.1000061035156,1.342860630580341,249.1000061035156,1.571427533414956,247.5,0.08406025854390875 4753,2021-02-17,251.0,256.20001220703125,249.6999969482422,251.0,872531.0,-0.004758116426498038,-4.0,0.0,82.5882434039821,66.24429699279561,-5.769265713816509,-15.514328387420733,-21.683431139002494,-40.80895086214238,25.770242277674537,6.5000152587890625,5.256505921300686,13.29000015258788,-8.874258379531739,35.4542586847075,2.2078708865280703,24.37212941864769,-14.67059436597745,52.29350606081392,-13.049230546143598,11.082129266059805,2,-5.149993896484375,-14.649993896484375,-22.89999771118164,-44.775001525878906,18.100006103515568,2,0.0848605091353336,-2.7272834462716484,252.1999969482422,-1.6206972755111508,251.1000061035156,1.342860630580341,249.1000061035156,0.0848605091353336 4754,2021-02-18,253.5,256.89999389648443,250.1000061035156,251.0,1030924.0,0.009960159362549792,-2.162793998665737,100.0,91.04116696888684,70.76265511432072,-6.210264571473118,-17.65960562479586,-23.534370913354337,-42.87043870536377,25.416869007786392,6.799987792968835,7.8354900882778225,14.990000152587896,-8.270258239452744,38.25025854462851,3.3598709565675904,26.620129348608202,-13.991297314296048,69.09096457741434,-2.5820700177115583,11.63012919602031,2,-6.75,-16.800003051757784,-24.42499542236328,-46.875,16.70001220703125,3,0.08599600707285493,-4.0,251.0,-2.7272834462716484,252.1999969482422,-1.6206972755111508,251.1000061035156,0.08599600707285493 4755,2021-02-19,257.29998779296875,257.29998779296875,251.3000030517578,253.5,935357.0,0.014990089913091698,2.157896850254582,1.5199951171875,91.57175683665336,74.1122309286129,-7.507648418176501,-20.884284232597224,-26.6857884310665,-46.21813950359808,25.347237043522576,5.9999847412109375,9.766737608587192,17.744988250732433,-6.94981935113924,42.439795852604135,5.397584449796597,30.09239205166827,-14.660852689324315,100.0,21.153065435818462,12.347403800935849,2,-5.999992370605469,-20.399993896484375,-26.44998550415039,-48.92498779296875,11.0,4,0.06684808792478791,-2.162793998665737,253.5,-4.0,251.0,-2.7272834462716484,252.1999969482422,0.06684808792478791 4756,2021-02-22,262.20001220703125,262.20001220703125,254.8000030517578,255.8999938964844,827151.0,0.019044013394999393,1.3492024278358257,1.6579048812219845,91.7226041659555,77.25702179615315,-10.9401261839011,-24.66236974086644,-30.818574862324056,-50.72220769976349,26.15206178302317,7.4000091552734375,11.315156011138697,21.130011749267567,-5.247818509514161,47.507842008049266,7.941096619876703,34.31892687865843,-16.628706565521952,100.0,17.124254021689126,13.188915129390852,2,-8.450004577636719,-22.850006103515625,-31.10000991821289,-53.82501220703125,7.199981689453182,0,0.0373760005214292,2.157896850254582,257.29998779296875,-2.162793998665737,253.5,-4.0,251.0,0.0373760005214292 4757,2021-02-23,259.79998779296875,266.60000610351557,257.70001220703125,263.5,939993.0,-0.009153410764021874,-1.2531734565373447,-0.5873018179704442,84.31872099262873,79.80005587255164,-7.826861042920228,-21.190820574456723,-27.792333858071572,-47.923389742894074,27.114038635341174,8.899993896484318,13.041244340866285,17.359987640380865,-9.951500561446721,44.67147584220848,3.704243539467086,31.015731741294672,-10.90294083835505,59.7632270605902,-21.777633817204872,13.655744100913802,2,-3.8499832153320597,-18.249984741210966,-28.549983978271484,-51.42498779296875,4.20001220703125,1,0.021170131864605368,1.3492024278358257,262.20001220703125,2.157896850254582,257.29998779296875,-2.162793998665737,253.5,0.021170131864605368 4758,2021-02-24,264.29998779296875,265.70001220703125,258.5,260.10000610351557,978505.0,0.017321016980131665,1.0571373764588428,-1.135126441332227,84.86348317350743,82.45747005462478,-11.095088555818705,-23.93291774356615,-31.54611127769894,-51.90975435184828,29.290219089325227,7.20001220703125,13.673053128292736,19.96498794555663,-7.913939671504465,47.843915562617724,6.025524137026082,33.90445175408718,-11.862349008574682,86.06049508759502,4.082530134520837,13.939463808530544,2,-8.04998779296875,-22.749984741210966,-33.049983978271484,-55.92498779296875,1.70001220703125,2,0.02421500079324912,-1.2531734565373447,259.79998779296875,1.3492024278358257,262.20001220703125,2.157896850254582,257.29998779296875,0.02421500079324912 4759,2021-02-25,265.79998779296875,266.70001220703125,264.10000610351557,265.29998779296875,742172.0,0.005675369161102672,1.260826876127849,0.11904813805631083,85.37166104433717,84.38858248591983,-10.86926617978662,-23.279209440473892,-32.267073073184974,-52.81192640548031,31.752762006036043,2.600006103515682,13.922371514862903,19.339988708496094,-8.265603998234155,46.94558141522634,5.537192355130969,33.14278506186122,-10.529875544750382,94.15568909740352,11.424224241125387,13.802796353365117,2,-7.799980163574219,-24.199981689453125,-33.57498550415039,-57.42498779296875,5.70001220703125,3,0.012415419345757073,1.0571373764588428,264.29998779296875,-1.2531734565373447,259.79998779296875,1.3492024278358257,262.20001220703125,0.012415419345757073 4760,2021-02-26,261.29998779296875,263.29998779296875,259.70001220703125,262.70001220703125,477623.0,-0.016930023350885337,1.7692379923940091,-2.800048828125,71.35131724480934,84.65366947781676,-4.980454556046141,-16.33233869883756,-27.06617257747334,-47.67352150196362,33.955967417728104,6.0999755859375,14.32629400703695,12.754989624023438,-12.508456715711475,38.01843596375835,0.12326645415600979,25.386712793890894,-3.7438955529877944,54.62167849115055,-24.854479920625195,12.631723169867449,2,-3.0999832153320312,-19.699981689453125,-29.07498550415039,-52.92498779296875,8.600006103515682,4,0.03406056192055429,1.260826876127849,265.79998779296875,1.0571373764588428,264.29998779296875,-1.2531734565373447,259.79998779296875,0.03406056192055429 4761,2021-03-01,268.0,268.0,263.20001220703125,263.39999389648443,657071.0,0.02564107355542533,1.0869484452641425,-3.285661347981475,72.95915864997232,83.97645694230364,-10.092424626779689,-20.358741635217143,-33.00199244391561,-53.748765750223924,36.42224271907265,6.70001220703125,15.120681825228615,17.09500198364259,-5.979105314644414,40.169109281929565,5.557948334499088,28.63205563278609,-8.615123766608974,100.0,21.869130793786724,11.537053649143491,3,-9.150001525878906,-25.75,-35.374996185302734,-57.75,1.0,0,0.0011193574364505299,1.7692379923940091,261.29998779296875,1.260826876127849,265.79998779296875,1.0571373764588428,264.29998779296875,0.0011193574364505299 4762,2021-03-02,266.89999389648443,268.79998779296875,265.60000610351557,266.89999389648443,661042.0,-0.004104500386252097,-1.4615474904923398,0.0,72.77350083554396,82.88592999025495,-7.473898199853238,-16.81287296609463,-31.276667324207352,-52.05677810566215,39.616975303852605,3.199981689453182,15.495630484293997,13.894995880126999,-6.728690987630841,34.51868274788484,3.583152446248107,24.20683931400592,-7.199981689453182,81.55343545376489,3.9007838814221003,10.311843433878915,3,-7.449996948242244,-24.250000000000057,-34.44998931884771,-56.39999389648443,4.399993896484318,1,0.009366804260661166,1.0869484452641425,268.0,1.7692379923940091,261.29998779296875,1.260826876127849,265.79998779296875,0.009366804260661166 4763,2021-03-03,272.79998779296875,272.79998779296875,268.70001220703125,268.89999389648443,941372.0,0.022105635186985495,1.1025548730388512,100.0,78.94732615298028,81.54216989959866,-11.126426961253173,-20.64460578760591,-36.50857644337697,-57.427460431425004,41.9316030320973,5.899993896484318,15.866316918903067,17.809990692138683,-2.3847281328180543,38.00470951709545,7.712631279660286,27.907350104617052,-11.279980468750011,100.0,20.826911832166644,10.09735941247838,3,-10.749992370605469,-28.149993896484375,-40.34998321533203,-60.59998321533203,-0.39999389648431816,2,-0.03225802121240262,-1.4615474904923398,266.89999389648443,1.0869484452641425,268.0,1.7692379923940091,261.29998779296875,-0.03225802121240262 4764,2021-03-04,270.29998779296875,272.70001220703125,269.39999389648443,272.20001220703125,930515.0,-0.009164223283973483,1.2758555373152785,-0.4871865096443594,73.76677610106107,79.56383870675508,-6.696997038704808,-16.29435325623112,-33.20424929284576,-54.38655522106768,43.760474657995736,3.399993896484318,15.742067799466042,13.604991149902332,-5.64608081188004,32.856063111684705,3.979455169011146,23.23052713079352,-6.523984374999998,80.91599496808462,1.9129327175439812,9.625535980891181,3,-6.499992370605469,-25.649993896484375,-39.37498474121094,-54.09998321533203,5.0,3,-0.015908205649873164,1.1025548730388512,272.79998779296875,-1.4615474904923398,266.89999389648443,1.0869484452641425,268.0,-0.015908205649873164 4765,2021-03-05,270.0,272.10000610351557,267.60000610351557,268.89999389648443,904039.0,-0.0011098328025028747,-1.4324444701049228,-0.5789431416639598,72.02795237837799,77.37554406369091,-4.923857325468248,-14.06111675253436,-32.13196964302969,-53.56107578533431,45.526510415224244,4.5,15.665703983184699,11.620003509521496,-5.939823707540825,29.179830726583816,2.8400899009903355,20.399917118052656,-4.419199707031225,70.83338631537454,-8.395372934301662,8.779913608531153,3,-4.75,-24.600006103515625,-41.474998474121094,-52.5,3.100006103515568,4,0.005555555555555536,1.2758555373152785,270.29998779296875,1.1025548730388512,272.79998779296875,-1.4615474904923398,266.89999389648443,0.005555555555555536 4766,2021-03-08,276.0,276.5,271.70001220703125,271.70001220703125,950013.0,0.022222222222222143,-1.232558799733148,3.9090581217924063,74.89538319804208,76.32850653095906,-9.789991016279203,-18.613287972076364,-37.12251614608891,-58.92989437675084,46.669079870172595,6.5,15.250380719551401,16.09500350952146,-2.0431127425389946,34.233119761581946,7.025945383491205,25.16406163555169,-8.975362207031253,95.41284146809234,15.204826491059862,9.069058126030237,3,-8.5,-28.75,-47.474998474121094,-58.5,0.20001220703125,0,-0.02210147138954921,-1.4324444701049228,270.0,1.2758555373152785,270.29998779296875,1.1025548730388512,272.79998779296875,-0.02210147138954921 4767,2021-03-09,275.0,276.79998779296875,272.70001220703125,276.10000610351557,733554.0,-0.0036231884057971175,2.2800205080628424,-0.25581609913271736,75.21006463823241,75.25590447148407,-7.160083638153992,-16.489757794686682,-35.15222687380782,-57.225469465646086,47.41868565280241,4.0999755859375,14.430299827981457,13.845003509521462,-4.8560162546748415,32.546023273717765,4.49449362742331,23.195513391619613,-7.399993896484432,80.4348763538057,-3.1676458040740414,9.350509882098157,3,-6.75,-27.600006103515625,-46.474998474121094,-56.400001525878906,6.600006103515625,1,-0.021818181818181848,-1.232558799733148,276.0,-1.4324444701049228,270.0,1.2758555373152785,270.29998779296875,-0.021818181818181848 4768,2021-03-10,275.0,276.0,273.0,274.0,823398.0,0.0,1.0,-0.9090858648911553,73.83590082268833,73.97415333574531,-6.126988667502189,-15.22249568460029,-34.248974627226005,-56.543432172668076,48.10975665577846,3.0,13.21812766316711,12.545003509521507,-6.213005859358702,31.303012878401717,3.165998825081431,21.924008193961612,-5.559997558593807,80.4348763538057,-4.796580722347329,9.379004684440103,3,-6.75,-27.600006103515625,-46.375,-54.25,2.0,2,-0.013454589843750031,2.2800205080628424,275.0,-1.232558799733148,276.0,-1.4324444701049228,270.0,-0.013454589843750031 4769,2021-03-11,276.10000610351557,277.5,274.0,277.10000610351557,1091687.0,0.00400002219460216,2.888915262283163,-1.0,72.1698041911233,74.06509632978018,-6.271838296637725,-14.83036153778545,-34.453008619430705,-56.91614602662662,48.98379225104952,3.5,12.901128270946344,12.215009307861294,-6.097972560907806,30.527991176630422,3.0585183734767156,21.371500242245844,-5.188006591796864,85.85863879187258,2.3922246753133294,9.15649093438456,3,-5.749999999999943,-20.300003051757756,-48.025005340576115,-53.050003051757756,-5.600006103515568,3,-0.013400985603904458,1.0,275.0,2.2800205080628424,275.0,-1.232558799733148,276.0,-0.013400985603904458 4770,2021-03-12,271.79998779296875,275.29998779296875,270.79998779296875,274.79998779296875,1303206.0,-0.015574133341143992,1.25,3.0,61.483210971129594,72.789991032131,-0.36404535698204654,-9.214977856066753,-29.349764127248022,-51.95355953230603,49.59943228001456,5.300018310546818,12.092390295010546,6.779991912841808,-10.45688332408622,24.016867149769837,-1.8384457056222345,15.398429531305851,5.70001220703125,14.925345941169505,-63.70471298834752,8.618437618464018,3,-0.2499847412109375,-15.29998779296875,-42.9999885559082,-48.74998474121094,1.8000183105468182,4,0.012877116104456743,2.888915262283163,276.10000610351557,1.0,275.0,2.2800205080628424,275.0,0.012877116104456743 4771,2021-03-15,273.20001220703125,280.60000610351557,272.60000610351557,276.5,1342769.0,0.005150936265416295,-2.5555555555554657,1.0999959309895833,66.42157889382896,72.084221927496,-1.0603884593170392,-9.354018931592009,-29.87182377399276,-52.69131690842113,50.14348578458818,8.800018310546818,11.121076139284355,7.075016021728516,-9.211871897359686,23.361903940816717,-1.0684279378156134,15.218459981272645,-2.4000244140625,24.489999283772608,-54.191531989993294,8.1434439595441,3,0.8999938964843182,-14.600006103515682,-44.4000129699707,-50.15000915527344,13.199981689453125,0,-0.0003660545353120215,1.25,271.79998779296875,2.888915262283163,276.10000610351557,1.0,275.0,-0.0003660545353120215 4772,2021-03-16,273.39999389648443,280.39999389648443,273.10000610351557,278.89999389648443,1265476.0,0.0007319973664630108,-1.3934481999559225,1.6666728318567703,62.46575136304781,70.25293583972572,-0.26974891259942524,-8.310393664263131,-29.257233459541737,-52.24669250215959,50.61181686523255,7.299987792968864,11.379871584589637,6.214997863769611,-8.978809083299154,21.408804810838404,-1.3819056097647717,13.811901337303993,-2.600006103515682,26.530624955236515,-49.10177422632725,7.596903473534397,3,0.7000122070311363,-10.449989318847713,-42.39999389648443,-48.249992370605526,17.800018310546818,1,0.010241471737585162,-2.5555555555554657,273.20001220703125,1.25,271.79998779296875,2.888915262283163,276.10000610351557,0.010241471737585162 4773,2021-03-17,272.29998779296875,274.29998779296875,271.20001220703125,273.5,990669.0,-0.00402343133896399,1.2142779291553134,0.21818403764204544,59.002760950389145,68.61248971187328,0.8402329533993793,-5.831828105475211,-27.341866797888315,-50.42608865992929,50.764191818968655,3.0999755859375,11.02296615467344,4.04999237060548,-9.2329248380521,17.33290957926306,-2.591466233723281,10.691450974934241,-1.3039996337890898,15.306093850719584,-55.588006158461376,6.641458604328789,3,1.8000183105468182,-9.349983215332031,-38.649986267089844,-40.74998474121094,19.9000244140625,2,0.03415357593632251,-1.3934481999559225,273.39999389648443,-2.5555555555554657,273.20001220703125,1.25,271.79998779296875,0.03415357593632251 4774,2021-03-18,275.29998779296875,275.29998779296875,270.60000610351557,273.20001220703125,1417225.0,0.011017260868483536,3.4762250770215037,-1.749961853415391,70.23119245987303,68.41284972092829,-1.5376279645208797,-7.499385829118182,-29.58122024723474,-52.62963558981704,50.89995110866672,4.699981689453182,10.85414581464346,5.959992980957054,-5.70595864214323,17.625944604057338,0.1270171694069404,11.792968792507168,5.300018310546818,46.99981689453182,-24.880558417061735,5.83297581155013,3,0.30001831054681816,-12.349983215332031,-40.67498779296875,-41.74998474121094,25.600006103515625,3,0.006175126343665793,1.2142779291553134,272.29998779296875,-1.3934481999559225,273.39999389648443,-2.5555555555554657,273.20001220703125,0.006175126343665793 4775,2021-03-19,274.5,276.29998779296875,272.39999389648443,274.0,2122434.0,-0.0029058766016740734,-1.108097853879053,0.23809800616171597,61.32403699537031,66.90492236507586,-0.035969352893403084,-5.633583405150489,-28.020646433389857,-51.05051820992003,51.04349352161017,3.899993896484318,9.767556836553354,4.3000045776367415,-6.095545007286432,14.695554162559915,-0.8977702148248454,9.497779370098328,5.9000061035155795,38.99993896484432,-28.112169693875416,5.197774792461574,3,1.1000061035155682,-11.25,-39.875,-40.94999694824219,23.0,4,-0.014571948998178486,3.4762250770215037,275.29998779296875,1.2142779291553134,272.29998779296875,-1.3934481999559225,273.39999389648443,-0.014571948998178486 4776,2021-03-22,272.0,274.89999389648443,270.10000610351557,272.70001220703125,986916.0,-0.00910746812386154,-1.1333279079861078,-1.4000244140625,58.47176921821272,65.04511176285146,2.0528389188294227,-2.489380494449165,-24.721848124297708,-47.65347231481917,50.55996175298952,4.799987792968864,9.038003080688611,1.3100051879882812,-8.399010590269143,11.019020966245705,-3.5445027011404022,6.164513077116965,8.204006103515553,18.446564546236015,-44.90395033043552,4.854507889128705,3,3.350006103515568,-7.049995422363281,-37.375,-38.44999694824219,13.20001220703125,0,0.005882375380571903,-1.108097853879053,274.5,3.4762250770215037,275.29998779296875,1.2142779291553134,272.29998779296875,0.005882375380571903 4777,2021-03-23,265.29998779296875,270.0,261.89999389648443,270.0,1951378.0,-0.024632397819967844,2.446802155704151,6.714186066788735,37.864087258476765,61.04824358905017,8.082127285905642,4.894761794442616,-17.432717478494,-40.024794093319485,49.07013452704304,10.100006103515568,8.29511392011716,-5.665007019042946,-14.330803217858488,3.000789179772596,-9.997905118450717,-1.332108919635175,14.499858310546813,23.611078733265355,-33.65343244266636,4.332898099407767,3,5.95001220703125,-0.14998626708984375,-30.124984741210938,-31.199981689453153,21.100006103515625,1,0.07953263126412713,-1.1333279079861078,272.0,-1.108097853879053,274.5,3.4762250770215037,275.29998779296875,0.07953263126412713 4778,2021-03-24,270.70001220703125,270.89999389648443,262.10000610351557,263.60000610351557,895184.0,0.020354408829737602,1.3466729600950471,-1.5106356730082584,50.59175123695331,58.65068214969796,2.243983753246596,-0.0012698314316139658,-22.200966273378356,-44.44654163305961,47.54497806037331,8.799987792968864,6.877950745022417,-0.5849838256835938,-8.667531553892786,7.497563902525599,-4.62625768978819,3.4562900384210025,8.025842764062418,61.11126417001673,6.556014973361691,4.04127386410461,3,0.54998779296875,-5.550010681152344,-30.900009155273438,-36.00000762939453,18.29998779296875,2,0.07572958653700246,2.446802155704151,265.29998779296875,-1.1333279079861078,272.0,-1.108097853879053,274.5,0.07572958653700246 4779,2021-03-25,269.10000610351557,271.79998779296875,267.10000610351557,269.79998779296875,1129291.0,-0.005910624423215771,1.0000000000000242,-0.0985888855935736,48.71795986467949,57.232320915647946,3.069397913248281,1.959084874063194,-20.05856970834992,-41.85405877874467,45.90947597300541,4.699981689453182,5.4042318769280655,-2.3499908447266193,-10.08848456470696,5.388502875253721,-6.219237704716761,1.5192560152635224,8.616297203101567,50.00010596385726,-2.392958354883909,3.869246859990166,3,2.149993896484432,-3.75,-27.999999999999943,-33.44999694824213,21.199981689453182,3,0.08584171527156981,1.3466729600950471,270.70001220703125,2.446802155704151,265.29998779296875,-1.1333279079861078,272.0,0.08584171527156981 4780,2021-03-26,270.20001220703125,272.5,267.39999389648443,271.0,1265247.0,0.004087722328376842,1.6842223614256273,1.1428695993372224,40.3973944922979,54.34074487103339,1.9205322522033725,1.6443396773325958,-20.456820604825936,-41.957889597342955,45.346138320746725,5.100006103515568,4.032854293359662,-1.6949859619140852,-7.834240301685668,4.444268377857497,-4.7646131317998766,1.374641207971706,6.56731253497793,63.846294696513986,16.197030199823253,3.0696271698858024,3,0.9499816894531818,-4.250007629394531,-28.475013732910156,-34.20001220703125,30.29998779296875,4,0.11361946818096502,1.0000000000000242,269.10000610351557,1.3466729600950471,270.70001220703125,2.446802155704151,265.29998779296875,0.11361946818096502 4781,2021-03-29,268.29998779296875,270.89999389648443,268.10000610351557,270.10000610351557,624469.0,-0.007031918313188945,-1.5454646339940625,2.2500572213320416,39.228310018369406,51.7588069438469,3.411106814433481,3.7608094074719247,-17.89811267121445,-39.06422189172417,44.33975412039244,2.7999877929688637,2.6155459947750046,-3.6100097656250227,-9.710539466757837,2.490519935507791,-6.66027461619143,-0.5597449150586158,7.575297098308965,60.37726614479697,16.178065555721638,3.0502648505664047,3,0.8000030517578125,-0.5999832153320312,-24.199993133544922,-32.09999084472656,28.300018310546875,0,0.108833445902216,1.6842223614256273,270.20001220703125,1.0000000000000242,269.10000610351557,1.3466729600950471,270.70001220703125,0.108833445902216 4782,2021-03-30,269.39999389648443,269.79998779296875,265.20001220703125,268.0,1061634.0,0.0040999111202513205,3.1818307924926135,-0.7777664750860979,41.30436636897921,49.79231865702357,1.8819367989569855,3.0121338353472424,-18.267939568091037,-39.133343216840615,42.982646930271336,4.5999755859375,2.0554816971351215,-2.635003662109341,-8.39632074842092,3.1263134242022375,-5.51566220526513,0.24565488104644828,5.636773535105704,70.19223151117924,29.313512392797293,2.880658543155796,3,-0.30000305175786934,-0.24998474121099434,-22.849987030029354,-30.249984741210994,31.700012207031193,1,0.05864891859135635,-1.5454646339940625,268.29998779296875,1.6842223614256273,270.20001220703125,1.0000000000000242,269.10000610351557,0.05864891859135635 4783,2021-03-31,264.0,267.70001220703125,262.60000610351557,267.70001220703125,1333267.0,-0.020044521228012147,1.7567509608881717,-2.642877384196078,33.42469074901675,45.702707355817324,6.6836167437705285,8.13619888144126,-12.246712005685424,-32.73058466535133,41.04365720535549,6.799987792968864,0.9747890213781147,-7.594998168945324,-14.365983725023796,-0.8240126128668521,-10.98049094698456,-4.209505390906088,10.248561019483816,14.141361208127421,-20.178241779725525,3.3854927780392456,3,5.0999908447265625,5.5500030517578125,-15.249996185302763,-22.649993896484432,38.899993896484375,2,0.08484846172910743,3.1818307924926135,269.39999389648443,-1.5454646339940625,268.29998779296875,1.6842223614256273,270.20001220703125,0.08484846172910743 4784,2021-04-01,266.0,269.39999389648443,263.70001220703125,264.0,682701.0,0.007575757575757569,-3.384642471477578,-0.5405387571963511,41.520503842351246,43.50231478325965,3.604760777381216,6.11084335412022,-13.621667593693672,-33.746726121054564,39.10602868747955,5.699981689453182,0.12524039082387617,-5.379998779296898,-12.583391598891467,1.8233940402976714,-8.981695189094182,-1.7783023694996132,7.507646992103844,34.34339386503862,-2.329094040522854,3.601696409797294,4,2.399993896484432,4.1500091552734375,-17.099998474121094,-24.649993896484432,29.100006103515625,3,0.08646616541353391,1.7567509608881717,264.0,3.1818307924926135,269.39999389648443,-1.5454646339940625,268.29998779296875,0.08646616541353391 4785,2021-04-06,271.5,272.39999389648443,267.20001220703125,268.39999389648443,1072198.0,0.020676691729323293,1.1224441496483986,1.550003051757784,47.78066574450048,42.31441439729162,-2.643537707561393,0.7683765367374917,-18.38436372943778,-38.20812325110455,37.70367812338075,6.399993896484432,-0.39574714966715874,0.04500122070311363,-7.129069446427877,7.2190718878341045,-3.542034112862382,3.632036554268609,1.3111878063666609,90.81637737212137,50.42991560406641,3.587035333565491,4,-4.3000030517578125,-1.3499908447265625,-21.699993133544922,-30.099990844726562,29.0,1,0.06924489058183703,-3.384642471477578,266.0,1.7567509608881717,264.0,3.1818307924926135,269.39999389648443,0.06924489058183703 4786,2021-04-07,269.89999389648443,272.5,269.29998779296875,271.5,751136.0,-0.005893208484403556,-1.2857080576778455,-0.5161299849381193,45.59194767897721,43.173065555125,-1.5340677511545664,1.9899811828732368,-15.905373718952973,-35.77185527982002,35.85969068111372,3.20001220703125,-1.7044411684851752,-1.2500045776366733,-8.122836332443342,5.622827177169995,-4.686420455039979,2.1864112997666325,-8.0,73.73729589430503,30.292876396656204,3.4364158774033244,4,-2.5999908447266193,1.3500061035155682,-19.99998855590826,-28.499984741210994,31.800018310546818,2,0.11337534937200355,1.1224441496483986,271.5,-3.384642471477578,266.0,1.7567509608881717,264.0,0.11337534937200355 4787,2021-04-08,269.0,274.20001220703125,268.0,271.5,889578.0,-0.0033345458200699785,-1.7555609809027777,1.5624940395583153,45.82280671663819,42.64318283064554,-0.06038234339689552,2.5480631287788356,-14.13485013971254,-34.07625269950705,33.99068989137668,6.20001220703125,-2.5919975834298157,-1.8499984741210938,-8.536514509064205,4.836517560822017,-5.193256491592649,1.4932595433504616,-6.888005981445247,55.172332146831785,7.831167103736355,3.343258017471565,4,-0.5999908447265625,2.25,-18.450000762939453,-26.949996948242188,30.100006103515625,3,0.10260225317292049,-1.2857080576778455,269.89999389648443,1.1224441496483986,271.5,-3.384642471477578,266.0,0.10260225317292049 4788,2021-04-09,271.29998779296875,271.29998779296875,267.20001220703125,269.0,1098540.0,0.008550140494307579,2.5652150837247567,-0.9199951171875,44.84536731162501,42.21289476919504,-2.532648566499688,-0.045674751690853554,-15.326206227972733,-35.548801766124114,31.952981224176224,4.0999755859375,-3.207208463682832,0.6349899291992074,-5.766746388921433,7.036726247319848,-2.5658782298610845,3.8358580882594993,-8.70447304687491,72.38071986607143,23.963802045750967,3.2008681590603114,4,-2.8999786376953125,-0.04998779296875,-20.24999237060547,-28.849990844726562,30.5,4,0.10984157630441005,-1.7555609809027777,269.0,-1.2857080576778455,269.89999389648443,1.1224441496483986,271.5,0.10984157630441005 4789,2021-04-12,272.39999389648443,273.79998779296875,270.0,271.39999389648443,922086.0,0.004054574836011904,1.0000000000000597,0.43478491627524346,47.31457481125583,42.98147036019037,-3.4814340923501277,-1.5147512591398709,-15.182003615334963,-35.79858876572334,29.822530639295397,3.79998779296875,-2.5044893494344365,1.9199966430664404,-4.017431022759581,7.857424308892462,-1.0487171898465704,4.888710475979451,-9.34029925195307,74.28545270647403,23.657954504329822,2.9687138329130174,4,-3.9999847412109943,-1.1499938964844318,-19.049999237060604,-27.949996948242244,21.700012207031193,0,0.11196769707561138,2.5652150837247567,271.29998779296875,-1.7555609809027777,269.0,-1.2857080576778455,269.89999389648443,0.11196769707561138 4790,2021-04-13,275.29998779296875,277.39999389648443,272.5,272.79998779296875,1395259.0,0.010646086495825546,-2.161311281748412,2.5,54.17719328336182,44.64245738963397,-6.237899788461732,-4.362771089186367,-16.65915751509965,-37.87635844502648,28.643623159752707,5.0,-2.594454516819667,4.644990539550804,-1.6516987892232464,10.941679868324854,1.4966458751637788,7.793335203937829,-11.794680445937388,79.41166790831501,23.69260891730204,3.148344664387037,4,-5.29998779296875,-4.04998779296875,-21.074993133544922,-30.849990844726562,23.4000244140625,1,0.07192160983834439,1.0000000000000597,272.39999389648443,2.5652150837247567,271.29998779296875,-1.7555609809027777,269.0,0.07192160983834439 4791,2021-04-14,273.10000610351557,275.5,271.70001220703125,275.5,737840.0,-0.007991216080647345,2.1666645473850186,-0.9599975585937728,61.14287358496636,46.84673596918809,-3.6715324874928115,-2.287971229624361,-13.071249336828657,-35.007092473790806,26.82895238643861,3.79998779296875,-2.5302561705080393,2.450009155273392,-3.838323825926409,8.738342136473193,-0.6941573353265085,5.5941756458732925,-8.761017563517044,57.84318125379513,-1.8572925562633955,3.144166490599907,4,-3.100006103515568,-1.8500061035155682,-17.77500915527338,-28.65000915527338,26.000000000000057,2,0.10032952502424619,-2.161311281748412,275.29998779296875,1.0000000000000597,272.39999389648443,2.5652150837247567,271.29998779296875,0.10032952502424619 4792,2021-04-15,276.20001220703125,277.0,273.10000610351557,273.20001220703125,796066.0,0.011351175518980572,-1.4374868870281203,-1.2500031789224428,58.40978279331852,49.622857307443844,-6.376024356368021,-5.44670689893087,-14.850865753542166,-37.41139639271847,24.995134729022574,3.899993896484432,-2.150867416242761,5.410014343261707,-1.249811109202028,12.069839795725443,2.0801016170298112,8.739927069493604,-11.077363345643562,88.23545251366512,27.527311847896954,3.329912726231869,4,-5.6500091552734375,-4.95001220703125,-18.82501220703125,-29.900009155273438,24.199981689453125,3,0.0923243985264055,2.1666645473850186,273.10000610351557,-2.161311281748412,275.29998779296875,1.0000000000000597,272.39999389648443,0.0923243985264055 4793,2021-04-16,281.6000061035156,281.6000061035156,275.70001220703125,276.20001220703125,979652.0,0.019551027001536436,1.1851853944966573,1.7999979654947917,67.12328767123282,52.46761106620847,-10.07656969491967,-10.66082928223517,-19.10484933387471,-42.096385270935514,23.786078920597195,5.899993896484375,-1.3953109763337466,10.345007324218727,2.125265388835942,18.564749259601513,6.2351363565273346,14.45487829191012,-15.740716540022106,100.0,36.37021154695337,4.109870967691382,4,-7.1999969482421875,-9.850006103515625,-23.775009155273438,-35.15000915527344,20.199981689453125,4,0.06214488501668236,-1.4374868870281203,276.20001220703125,2.1666645473850186,273.10000610351557,-2.161311281748412,275.29998779296875,0.06214488501668236 4794,2021-04-19,277.0,282.5,277.0,281.8999938964844,657809.0,-0.01633524859308655,-1.2449007554667015,-0.9074073027516714,58.499984741210895,53.6586465102874,-4.19306787756102,-6.247231139164569,-13.488594397137547,-36.72422172547823,22.447838379532264,5.5,-0.8432480389122929,5.660000610351574,-2.7683768807614797,14.088378101464627,1.4458118647950187,9.874189355908129,-9.881453113304701,49.074016513419274,-13.928232743207467,4.214188745556528,4,-2.149993896484375,-4.8000030517578125,-19.175003051757812,-30.350006103515625,23.899993896484375,0,0.08953064185187265,1.1851853944966573,281.6000061035156,-1.4374868870281203,276.20001220703125,2.1666645473850186,273.10000610351557,0.08953064185187265 4795,2021-04-20,270.5,279.39999389648443,269.20001220703125,275.89999389648443,916611.0,-0.023465703971119134,-1.550005149860968,1.1020409434303162,52.466382748116246,54.42247262908062,2.4028500582995207,-0.06563105912096034,-6.030147271218425,-29.596985793656273,20.283437830774602,10.199981689453182,0.43228303260133316,-0.6399993896484375,-8.941531828998563,7.6615330497016885,-4.7907656093235005,3.5107668300266255,-1.8433078019742197,9.774353279151198,-51.347432868122056,4.15076621967505,4,4.350006103515625,1.6999969482421875,-7.424995422363281,-23.5,36.79998779296875,1,0.08724586359894881,-1.2449007554667015,277.0,1.1851853944966573,281.6000061035156,-1.4374868870281203,276.20001220703125,0.08724586359894881 4796,2021-04-21,273.60000610351557,274.20001220703125,270.70001220703125,271.5,792887.0,0.011460281343865342,1.1212003514125861,-0.3888904587249143,54.506453226875266,55.38732224132919,-0.1308778942299682,-3.203887676503257,-8.412511579294971,-32.13956783803246,18.63202504875816,3.70001220703125,1.3349090525032352,2.380006408691372,-5.987001168106531,10.747013985489275,-1.8034973797075509,6.563510197090295,-4.399993896484318,33.08269123984042,-25.780874342443546,4.183503788398943,4,1.2500000000000568,-1.4000091552733807,-9.575004577636662,-26.600006103515568,36.39999389648443,2,0.09173978634349589,-1.550005149860968,270.5,-1.2449007554667015,277.0,1.1851853944966573,281.6000061035156,0.09173978634349589 4797,2021-04-22,286.3999938964844,286.70001220703125,279.0,283.20001220703125,1764010.0,0.04678358007099592,3.052618475895245,1.5237963756848683,70.74074681076995,58.26458663012307,-11.402173978610051,-15.117128500618037,-20.476395026076204,-44.40582765483441,19.31929053556616,13.100006103515682,1.9557375803630634,14.124993896484398,3.80732846114239,24.442659331826405,8.966161178813422,19.283826614155373,-17.199981689453125,98.28560965401786,32.37018925104837,5.158832717671003,4,-8.449981689453125,-12.099990844726562,-20.049987792968807,-37.84999084472659,26.5,3,0.044343618986323996,1.1212003514125861,273.60000610351557,-1.550005149860968,270.5,-1.2449007554667015,277.0,0.044343618986323996 4798,2021-04-23,291.20001220703125,291.6000061035156,284.3999938964844,286.70001220703125,1034696.0,0.01675984082695825,1.71699199631485,1.406258046673088,72.18311410460434,61.027757662717356,-14.61996204294087,-19.291687374390676,-24.43711756017683,-48.5318077573624,20.076060590680573,7.20001220703125,3.0138475487744927,17.90001220703124,4.599275815406031,31.200748598656446,11.249644011218606,24.55038040284387,-20.5,98.2143124755621,27.135982657119456,6.650368195812615,4,-10.800003051757812,-14.45001220703125,-22.675006866455078,-42.650009155273466,22.699981689453125,4,0.03159334238939637,3.052618475895245,286.3999938964844,1.1212003514125861,273.60000610351557,-1.550005149860968,270.5,0.03159334238939637 4799,2021-04-26,292.20001220703125,292.8999938964844,289.29998779296875,291.20001220703125,1190765.0,0.0034340657901108518,2.0000508634063223,0.2222222222222222,69.78969124139464,62.76247965805433,-13.98682876755646,-19.470629157236203,-24.520540353943943,-48.878642738885645,20.782937963708793,3.600006103515625,4.275969611176322,17.74501190185549,2.1635752796642578,33.326448524046725,9.954293590759903,25.53573021295108,-18.57400085449217,97.04648847992728,27.289033731172353,7.790718311095609,4,-11.150009155273438,-14.800018310546875,-23.675006866455078,-43.650009155273466,18.699981689453125,0,0.03285412452048653,1.71699199631485,291.20001220703125,3.052618475895245,286.3999938964844,1.1212003514125861,273.60000610351557,0.03285412452048653 4800,2021-04-27,300.8999938964844,307.0,283.1000061035156,292.79998779296875,2645708.0,0.029774063401780237,1.3546770777115145,8.100006103515625,76.09429218184366,64.4237483910407,-20.868063407592444,-27.14442773075558,-32.23553332390719,-56.908156252293,21.780722044752228,23.899993896484375,5.766330107276531,24.909994506835915,5.512116908357541,44.30787210531429,15.2110557075967,34.60893330607513,-24.190145336914043,83.19556982138383,13.365627648994732,9.698938799239189,4,-12.79998779296875,-16.449996948242188,-31.624988555908203,-52.34999084472659,7.800018310546875,1,0.0,2.0000508634063223,292.20001220703125,1.71699199631485,291.20001220703125,3.052618475895245,286.3999938964844,0.0 4801,2021-04-28,297.5,302.20001220703125,291.79998779296875,300.8999938964844,1735986.0,-0.011299414973248711,2.4666571723573183,-0.41975201660757816,73.02101523513335,66.04721866235346,-15.246251718863277,-22.60357452797109,-27.93422644261841,-52.754855360725685,22.832427617373575,10.4000244140625,7.127458808334325,20.05000000000001,-1.2163840246680024,41.316384024668025,9.416807987666004,30.68319201233402,-15.337924181152346,66.07142857142857,-5.380751863261324,10.633192012333996,4,-9.399993896484375,-13.050003051757812,-28.074996948242188,-48.949996948242216,8.29998779296875,2,0.032941135438550484,1.3546770777115145,300.8999938964844,2.0000508634063223,292.20001220703125,1.71699199631485,291.20001220703125,0.032941135438550484 4802,2021-04-29,285.20001220703125,299.70001220703125,285.20001220703125,299.3999938964844,1377913.0,-0.04134449678308827,-1.042256154565285,4.176472700182209,59.66622496092982,65.21865613898646,-1.7157909093612602,-9.548767385291171,-14.892730894441684,-39.82451508179369,24.165249556887563,14.5,7.7515620138208305,6.960011291503918,-14.220957013303348,28.140979596311183,-3.630472860899715,17.55049544390755,21.79998779296875,8.786638660290746,-59.96429079458241,10.590484152403626,4,2.899993896484375,-0.7500152587890625,-15.050006866455078,-36.650009155273466,19.399993896484375,3,0.08695647521559735,2.4666571723573183,297.5,1.3546770777115145,300.8999938964844,2.0000508634063223,292.20001220703125,0.08695647521559735 4803,2021-04-30,286.3999938964844,289.20001220703125,285.20001220703125,286.0,588845.0,0.004207509249971597,-3.000061036087587,-0.028168620582198774,59.722230463859056,65.3544612192807,-2.4175188395150826,-9.470090103341022,-15.283287246071097,-40.32807534785141,26.116817244272312,4.0,8.377598763867354,7.0399932861328125,-13.32369271104767,27.403679283313295,-3.1418497124574287,17.221836284723054,20.164006347656255,13.807483831425452,-52.00262817202975,10.181842998590229,4,1.70001220703125,-1.8499908447265625,-18.199993133544922,-37.84999084472659,17.20001220703125,4,0.09252793493277123,-1.042256154565285,285.20001220703125,2.4666571723573183,297.5,1.3546770777115145,300.8999938964844,0.09252793493277123 4804,2021-05-03,289.0,291.79998779296875,285.0,286.0,876791.0,0.009078233795128288,-1.7199951171875,7.500114442664225,59.55371097407748,66.14194213327639,-3.504892855895207,-10.81303499019208,-17.107561919395494,-42.22863144121973,27.942746953386223,6.79998779296875,9.071378384780246,8.48999938964846,-11.286214829696348,28.26621360899327,-1.3981077200239724,18.378106499320893,17.13672048339845,24.68617323518333,-37.77571823302564,9.888107109672406,5,-0.149993896484375,-4.1999969482421875,-20.799999237060547,-40.449996948242216,13.5,0,0.0861591484307418,-3.000061036087587,286.3999938964844,-1.042256154565285,285.20001220703125,2.4666571723573183,297.5,0.0861591484307418 4805,2021-05-04,290.29998779296875,291.8999938964844,288.0,291.0,1746355.0,0.004498227657331322,2.1199951171875,-0.23333740234375,62.14688705428902,66.99087922521126,-1.9007744260724166,-11.206945241834887,-17.723222115440194,-42.84324982022301,29.363690995860807,3.899993896484375,9.020749558743944,8.849987792968761,-10.910207939181532,28.610183525119055,-1.030110073106357,18.73008565904388,14.991263871093736,30.813860648320645,-30.90078491439262,9.880097866075138,5,2.70001220703125,-5.4999847412109375,-21.999984741210938,-41.749984741210966,10.0,1,0.07096109875900791,-1.7199951171875,289.0,-3.000061036087587,286.3999938964844,-1.042256154565285,285.20001220703125,0.07096109875900791 4806,2021-05-05,300.5,301.6000061035156,291.79998779296875,293.5,1128357.0,0.03513610966565217,1.1304359363908367,-9.999825616880287,65.59691862419328,66.41934276003606,-8.810234308313795,-20.02355756870338,-27.264238940369182,-52.267671311164634,31.091748467322926,11.300018310546875,9.996576076615838,17.519999694824207,-3.190496923548608,38.23049631319702,7.164751385637828,27.875248004010587,3.979601597499993,93.37345964419458,33.56714549470976,10.355248309186397,5,-5.4499969482421875,-15.699996948242188,-31.950000762939453,-51.949996948242216,0.600006103515625,2,0.02728789419977118,2.1199951171875,290.29998779296875,-1.7199951171875,289.0,-3.000061036087587,286.3999938964844,0.02728789419977118 4807,2021-05-06,296.6000061035156,300.8999938964844,294.5,300.0,952572.0,-0.012978349073159312,1.4615447817692042,-0.48571341378348215,59.81675863220469,65.04530326310278,-3.7003412498143007,-14.703687524727684,-22.659609076685456,-47.670759617596445,32.62989555305296,6.399993896484375,11.825479500218137,12.240005493164062,-8.22494948600206,32.704960472330185,2.007528003581001,22.472482982747124,7.100411430084364,69.879529147034,14.531307482512396,10.232477489583076,5,-1.5500030517578125,-11.800003051757812,-28.200008392333984,-48.05000305175784,2.399993896484375,3,0.031018143965385603,1.1304359363908367,300.5,2.1199951171875,290.29998779296875,-1.7199951171875,289.0,0.031018143965385603 4808,2021-05-07,301.1000061035156,301.79998779296875,296.6000061035156,298.3999938964844,679958.0,0.015171948440316108,1.5365915383928306,-0.7941226629327445,65.79293551668128,64.60121929369018,-7.429652055827091,-17.767631159389964,-26.533225294058866,-51.41345518881917,34.46654576068337,5.199981689453125,13.623014147689673,15.25000457763673,-5.547920979227968,36.04793013450143,4.851041799204381,25.64896735606908,1.8523947287403644,95.83343929722326,38.051954944759586,10.398962778432338,5,-6.0500030517578125,-16.300003051757812,-31.975006103515625,-52.55000305175784,-4.0,4,0.011624044932090571,1.4615447817692042,296.6000061035156,1.1304359363908367,300.5,2.1199951171875,290.29998779296875,0.011624044932090571 4809,2021-05-10,302.8999938964844,303.79998779296875,299.6000061035156,302.79998779296875,720544.0,0.005978039709338079,3.421047559389004,0.037039130139928114,72.62571142027468,64.21582143129362,-8.439762543119684,-18.093120937562958,-27.721355493950682,-52.437983407671936,36.030450234438895,4.199981689453125,13.519935165117545,15.524992370605446,-5.590814355682085,36.64079909689298,4.967089007461709,26.082895733749183,-17.899993896484375,94.30383169735809,29.191919619366033,10.557903363143762,5,-8.5,-17.54998779296875,-33.57499694824219,-54.34999084472659,-5.399993896484375,0,0.002311034074403029,1.5365915383928306,301.1000061035156,1.4615447817692042,296.6000061035156,1.1304359363908367,300.5,0.002311034074403029 4810,2021-05-11,295.1000061035156,303.0,293.6000061035156,303.0,1114970.0,-0.025751033179731264,1.379747128834498,-78.99511748550503,64.08913541178374,63.22339033981034,-1.7310637015872885,-9.205689006583384,-19.242460824471323,-43.92077731239988,36.71487635570216,9.399993896484375,12.724008550660585,6.735003662109364,-13.846975414660562,27.31698273887929,-3.5559858762755994,17.025993200494327,-9.724006347656257,27.500152587890625,-39.94217502758062,10.290989538384958,5,-0.70001220703125,-8.0,-25.82500457763672,-46.55000305175784,2.399993896484375,1,0.02507622413904187,3.421047559389004,302.8999938964844,1.5365915383928306,301.1000061035156,1.4615447817692042,296.6000061035156,0.02507622413904187 4811,2021-05-12,300.5,300.79998779296875,294.6000061035156,294.8999938964844,595937.0,0.018298860673659822,1.0,-0.7088620797552411,60.23223500949855,63.28628034520686,-7.443521109684241,-13.120382599235825,-24.1027963193701,-48.579241200041054,37.6420919170338,6.199981689453125,12.26267345364738,10.764997863769509,-9.176415891627755,30.706411619166772,0.7942909860709051,20.735704741468112,-14.75552048339847,67.64712042198107,3.936635163310889,9.97070687769862,5,-6.100006103515625,-13.399993896484375,-31.824996948242188,-51.949996948242216,-7.70001220703125,2,-0.0006655980267262773,1.379747128834498,295.1000061035156,3.421047559389004,302.8999938964844,1.5365915383928306,301.1000061035156,-0.0006655980267262773 4812,2021-05-14,301.70001220703125,305.0,298.70001220703125,303.5,1009622.0,0.00399338504835689,1.6250015894612362,-0.3214260412749794,58.03982525045005,63.09934643260586,-6.7686687522195825,-12.977405107564437,-24.70261738095752,-49.093472827242124,38.51703422075362,6.29998779296875,10.498073923376523,10.690010070800781,-8.86470631164292,30.244726453244482,0.9126518795789025,20.46736826202266,-15.59442252490237,71.05272315990952,11.223146638813475,9.777358191221857,5,-6.70001220703125,-14.600006103515625,-32.425010681152344,-53.150009155273466,-5.70001220703125,4,-0.001988750676960138,1.0,300.5,1.379747128834498,295.1000061035156,3.421047559389004,302.8999938964844,-0.001988750676960138 4813,2021-05-17,299.1000061035156,303.0,297.20001220703125,302.5,587395.0,-0.008617852165453188,1.6363617447755914,1.8888983079583601,55.15695128632405,62.61081757841104,-2.433637511518839,-9.485444639228945,-21.71046132655806,-45.835003402395614,38.707640194856616,5.79998779296875,8.99553169412934,7.215003967285156,-12.131833498439846,26.56184143301016,-2.458414765577345,16.888422700147657,-12.238640008671894,48.2456398656155,-6.59219689630892,9.673418732862501,5,-2.600006103515625,-12.0,-29.275001525878906,-50.55000305175784,0.399993896484375,0,-0.0003343567418083726,1.6250015894612362,301.70001220703125,1.0,300.5,1.379747128834498,295.1000061035156,-0.0003343567418083726 4814,2021-05-18,301.79998779296875,303.20001220703125,300.1000061035156,301.79998779296875,661260.0,0.009027019840710748,1.2142514604586276,-0.0,50.738912059668195,61.343264801230944,-3.4944800784175527,-10.785171769997419,-23.89823895676858,-47.77909110875362,38.80155528355375,4.100006103515625,9.39696315080215,8.674986267089821,-9.814938453919467,27.16491098809911,-0.569976093414823,17.919948627594465,-14.213076341918793,71.92970245345398,19.82470301300122,9.244962360504639,5,-3.399993896484375,-13.699981689453125,-31.97498321533203,-53.249984741210966,-3.899993896484375,1,-0.015573167261614507,1.6363617447755914,299.1000061035156,1.6250015894612362,301.70001220703125,1.0,300.5,-0.015573167261614507 4815,2021-05-19,294.1000061035156,298.29998779296875,292.29998779296875,298.20001220703125,817966.0,-0.025513525516559055,1.7907254029424915,-100.0,47.39263954437013,59.320567125695035,5.365455651304842,-1.2927638860672914,-15.755296147115587,-39.382670379837805,40.25749465351204,9.5,9.60276715502306,-0.20499572753908524,-15.319500280046668,14.909508824968498,-7.762248003792877,7.352256548714706,-5.8165711105076525,14.173358900791532,-34.67104311664024,7.557252276253785,5,4.54998779296875,-6.0,-24.275001525878906,-45.55000305175784,8.600006103515625,2,0.011560672648499137,1.2142514604586276,301.79998779296875,1.6363617447755914,299.1000061035156,1.6250015894612362,301.70001220703125,0.011560672648499137 4816,2021-05-20,298.70001220703125,299.0,294.3999938964844,295.79998779296875,879893.0,0.015640958884905798,1.6285749162946428,-0.7073219748565304,61.73914289565949,59.534165377190014,0.5400635624967549,-4.127546453334446,-20.04318328547896,-43.17737269585888,41.81898048384219,4.899993896484375,9.814641578704936,3.14001007080077,-8.506068376286692,14.786088517888231,-2.683029152742961,8.9630492943445,-9.747914613743603,50.393844586379075,-3.3722868665033445,5.823039223543729,5,-0.050018310546875,-10.600006103515625,-28.07501220703125,-50.150009155273466,3.29998779296875,3,-0.004017449474355894,1.7907254029424915,294.1000061035156,1.2142514604586276,301.79998779296875,1.6363617447755914,299.1000061035156,-0.004017449474355894 4817,2021-05-21,299.1000061035156,299.79998779296875,293.8999938964844,298.8999938964844,890417.0,0.001339115768790533,6.37510490577554,0.06896914593593467,61.199314941677464,59.02376309107848,0.594506969768986,-3.717923176913075,-20.087737114760387,-42.785511979834155,41.91297541299082,5.899993896484375,9.787034989753636,2.905003356933605,-7.999455333392632,13.809462047259842,-2.5472259882295134,8.357232702096724,-9.505992413959461,62.38534935549259,3.417462904604605,5.452229345163123,5,-0.45001220703125,-11.0,-28.475006103515625,-49.80000305175784,7.399993896484375,4,-0.021063250357696406,1.6285749162946428,298.70001220703125,1.7907254029424915,294.1000061035156,1.2142514604586276,301.79998779296875,-0.021063250357696406 4818,2021-05-24,300.3999938964844,301.20001220703125,298.29998779296875,299.1000061035156,308550.0,0.004346331549451188,1.0,6.499542264266097,60.28881562457825,57.652996891556654,-0.9110238162877522,-4.525348948404371,-21.00985046458652,-43.32115798309644,41.604180043813244,2.9000244140625,8.589782444755315,3.744992065429699,-7.047884032784339,14.537868163643736,-1.6514459836773199,9.141430114536718,-10.189740754510467,74.3118161558017,10.552814098364834,5.39643804910703,5,-1.75,-12.29998779296875,-29.49999237060547,-51.09999084472659,1.899993896484375,0,-0.014647117130104137,6.37510490577554,299.1000061035156,1.6285749162946428,298.70001220703125,1.7907254029424915,294.1000061035156,-0.014647117130104137 4819,2021-05-25,301.79998779296875,302.8999938964844,300.5,300.5,549023.0,0.004660432506422785,-2.692332973379032,1.0,60.36037175399836,57.23868981846939,-2.7753170682025257,-5.448614089858779,-22.04337282406891,-43.960069974591136,41.23029154575828,2.5,8.273589819277163,4.66498718261721,-6.147532852530844,15.477507217765265,-0.741272834956817,10.071247200191237,-10.998144776673826,89.62258990444548,20.799999360808954,5.4062600175740165,5,-3.149993896484375,-13.699981689453125,-28.72498321533203,-51.99998474121094,3.20001220703125,1,-0.0076209008813695744,1.0,300.3999938964844,6.37510490577554,299.1000061035156,1.6285749162946428,298.70001220703125,-0.0076209008813695744 4820,2021-05-26,300.8999938964844,303.20001220703125,300.3999938964844,302.5,597033.0,-0.002982087252772714,-1.1538551826942263,-1.2307854828865206,50.43289457083426,56.14987421417336,-1.079606185854459,-4.794433280702549,-20.64118589805497,-42.32683866865784,39.82698747282467,2.800018310546875,7.013481764858682,3.7649932861328352,-7.047526749015219,14.57751332128089,-1.641266731441192,9.171253303706862,-9.530224600841223,75.2686690096245,9.157031619995749,5.4062600175740165,5,-2.25,-12.79998779296875,-27.37499237060547,-50.649993896484375,8.5,2,-0.009970089933042825,-2.692332973379032,301.79998779296875,1.0,300.3999938964844,6.37510490577554,299.1000061035156,-0.009970089933042825 4821,2021-05-27,307.29998779296875,308.20001220703125,300.6000061035156,302.0,1776629.0,0.021269504906291647,1.1408357475048785,-3.312479734498083,60.9856253826453,56.47718533997283,-7.167301921163585,-10.98584228026482,-26.4993980209847,-47.92817819033655,38.53892127703962,7.600006103515625,5.191691556531282,9.67498779296875,-2.056365177919872,21.406340763857372,3.8093113075244673,15.540664278413033,-15.38500926915134,93.70613103761767,26.911518156414957,5.865676485444304,5,-7.04998779296875,-17.8499755859375,-33.774986267089844,-48.99998474121094,3.5,3,-0.014969006731743062,-1.1538551826942263,300.8999938964844,-2.692332973379032,301.79998779296875,1.0,300.3999938964844,-0.014969006731743062 4822,2021-05-28,310.0,311.29998779296875,307.79998779296875,308.8999938964844,754571.0,0.008786242480589568,-1.1212003514125861,0.2075487994472275,59.4882799969027,56.958444085592674,-9.572832029881795,-12.366684930722727,-28.621530704118754,-49.84724192683814,38.53362113514298,4.0,4.673481847544565,11.13500061035154,-0.30569669655312737,22.575697917256207,5.414651956899206,16.855349263803873,-17.107919455189744,90.00009390024039,25.7683660049601,5.7203486534523265,5,-8.20001220703125,-14.850006103515625,-36.474998474121094,-51.0,-6.5,4,-0.02580645161290318,1.1408357475048785,307.29998779296875,-1.1538551826942263,300.8999938964844,-2.692332973379032,301.79998779296875,-0.02580645161290318 4823,2021-05-31,312.8999938964844,314.6000061035156,310.0,311.20001220703125,785714.0,0.009354819020917393,-1.2439020759365533,1.5454293244555417,60.416679912160134,58.033751624758445,-11.520992964665027,-13.891812527019738,-30.862570360345558,-51.94309249897117,38.634434977646784,4.600006103515625,4.305151363682796,12.709994506835926,1.2097190457290026,24.21026996794285,6.959856776282493,18.46013223738936,-18.53528077182142,88.02809334072631,26.460145054114648,5.750137730553455,5,-9.449996948242188,-14.04998779296875,-36.774986267089844,-51.24998474121094,-4.600006103515625,0,-0.020453800004232914,-1.1212003514125861,310.0,1.1408357475048785,307.29998779296875,-1.1538551826942263,300.8999938964844,-0.020453800004232914 4824,2021-06-01,313.8999938964844,318.70001220703125,313.29998779296875,313.70001220703125,969581.0,0.003195909298518096,-9.799719246849156,0.11763755497711156,72.81554620603833,60.85851903161047,-11.87264132460598,-13.629512438161328,-31.275123587054622,-52.1776620410634,38.652952438555346,5.800018310546875,4.1120933420342,12.464994812011696,0.6777137745073674,24.252275849516025,6.571354293259503,18.35863533076389,-17.511751473936158,73.77041799034446,7.567065911933682,5.893640518752173,6,-7.5999908447265625,-12.999984741210938,-35.324989318847656,-45.449989318847656,-8.29998779296875,1,-0.03695446425316273,-1.2439020759365533,312.8999938964844,-1.1212003514125861,310.0,1.1408357475048785,307.29998779296875,-0.03695446425316273 4825,2021-06-02,310.8999938964844,315.6000061035156,310.6000061035156,313.8999938964844,1060477.0,-0.009557184002333297,-1.7777966159167204,-15.001373416755685,63.40206874799925,61.04328857075934,-6.972146284749783,-9.493835695866323,-27.684635252624446,-48.42509901663368,38.46359093437513,5.0,4.29931291802302,8.434994506835949,-2.8446528418651837,19.71464185553708,2.7951708324853826,14.074818181186515,-11.834339099798171,56.905990716589585,-8.738214101238853,5.639823674350561,6,-4.5999908447265625,-9.999984741210938,-31.67499542236328,-41.79999542236328,0.899993896484375,2,-0.0189771438157339,-9.799719246849156,313.8999938964844,-1.2439020759365533,312.8999938964844,-1.1212003514125861,310.0,-0.0189771438157339 4826,2021-06-03,308.70001220703125,313.70001220703125,306.20001220703125,311.29998779296875,837903.0,-0.007076171542755416,1.0270203394863167,0.8666585286458334,58.793986032431505,60.77602980306534,-3.5810791462274096,-7.007299207103529,-24.82695981513666,-45.45215938507903,37.25336131322379,7.5,4.6447445221691055,5.82501220703125,-5.746247677057966,17.396272091120466,0.03938226498661379,11.610642149075886,-7.278234521103627,20.0,-43.10280977104827,5.785629942044612,6,-0.20001220703125,-6.850006103515625,-22.425010681152344,-32.550010681152344,5.79998779296875,3,0.002267514291459438,-1.7777966159167204,310.8999938964844,-9.799719246849156,313.8999938964844,-1.2439020759365533,312.8999938964844,0.002267514291459438 4827,2021-06-04,305.79998779296875,310.79998779296875,301.3999938964844,308.29998779296875,1228315.0,-0.009394312599241395,1.5066650390625,0.9615474904925114,58.35410332611615,60.56106176990289,0.41268202020154376,-3.5655008610181085,-21.073385504868554,-41.86164228929391,35.681290427222734,9.399993896484375,5.840907444863319,2.4649887084960938,-8.78288626959528,13.712863686587468,-3.158948780549565,8.088926197541753,12.9000244140625,25.43346381201192,-37.914962937483196,5.6239374890456775,6,3.7500152587890625,-3.949981689453125,-19.524986267089844,-29.349990844726562,10.4000244140625,4,0.01635055657158846,1.0270203394863167,308.70001220703125,-1.7777966159167204,310.8999938964844,-9.799719246849156,313.8999938964844,0.01635055657158846 4828,2021-06-07,304.6000061035156,306.3999938964844,302.79998779296875,305.79998779296875,755178.0,-0.003924073699654751,2.00001271568989,0.47999267578125,53.62697188504818,59.81290622890842,2.5379850166044093,-2.2028023865971704,-19.190285022435887,-39.987102883743034,33.962967021170485,3.600006103515625,5.696513764774636,1.0900070190429574,-10.120301525154218,12.300315563240133,-4.515147253055659,6.695161291141574,13.75400573730468,18.497160809826298,-41.95787254207584,5.6051542720986,6,4.9499969482421875,-2.75,-18.32500457763672,-26.45000457763672,12.79998779296875,0,-0.003611313465114674,1.5066650390625,305.79998779296875,1.0270203394863167,308.70001220703125,-1.7777966159167204,310.8999938964844,-0.003611313465114674 4829,2021-06-08,303.6000061035156,304.6000061035156,299.3999938964844,304.6000061035156,220528.0,-0.00328299402482668,9.4000244140625,0.833346049184914,64.89029922567536,61.41928452389077,4.269111970688073,-1.209691832720182,-17.453121016610908,-38.35302655983173,31.81363553333319,5.20001220703125,5.58442708742956,0.05500640869138351,-11.151653527972087,11.261666345354854,-5.548323559640323,5.65833637702309,14.414925378417934,25.925981742213317,-38.715176717157625,5.6033299683317255,6,5.4499969482421875,-1.75,-17.275001525878906,-25.25000762939453,11.699981689453125,1,0.015480835293035566,2.00001271568989,304.6000061035156,1.5066650390625,305.79998779296875,1.0270203394863167,308.70001220703125,0.015480835293035566 4830,2021-06-09,302.5,307.29998779296875,300.5,306.0,879980.0,-0.0036232084367632256,1.2295131176082128,3.5,56.69012798057188,60.94200703477149,6.280397825638261,0.4986969580877485,-15.648996259369653,-36.55184112661374,30.862679401529114,6.79998779296875,5.4613852684046265,-1.4149993896484148,-11.913971169555737,9.083972390258907,-6.664485279602104,3.8344865003052746,14.770333978515566,21.678336602053424,-42.91581480497035,5.249485889953665,6,6.5500030517578125,0.850006103515625,-15.674995422363281,-24.150001525878906,13.600006103515625,2,0.010247954061208597,9.4000244140625,303.6000061035156,2.00001271568989,304.6000061035156,1.5066650390625,305.79998779296875,0.010247954061208597 4831,2021-06-10,300.29998779296875,302.6000061035156,299.70001220703125,302.5,550530.0,-0.007272767626549603,1.4166369971008597,0.6285749162946429,51.98672585598322,60.10850101911377,8.250685870524194,2.8279467552654864,-12.69465949419623,-33.67388800354615,29.81214065890595,2.899993896484375,5.19334177605981,-3.605010986328125,-14.118050787464426,6.908028814808176,-8.861530886896276,1.6515089142400257,16.255532582265573,7.89468752927949,-54.62512444796364,5.256519900568151,6,8.750015258789062,4.95001220703125,-11.399986267089844,-21.749984741210938,10.0,3,0.03829503985171079,1.2295131176082128,302.5,9.4000244140625,303.6000061035156,2.00001271568989,304.6000061035156,0.03829503985171079 4832,2021-06-11,301.1000061035156,304.29998779296875,299.20001220703125,300.8999938964844,1004903.0,0.0026640637464774297,-1.8333389847750161,-0.09091413510889167,51.17847124464401,59.082033389389764,6.767067990919145,2.087710731582604,-12.750966335590874,-33.762076829775935,28.428248065991475,5.0999755859375,5.729960541316132,-2.774992370605446,-13.317907633047525,7.767922891836633,-8.046450001826486,2.4964652606155937,14.769293212568698,23.456785472081982,-36.01938079029963,5.2714576312210415,6,7.850006103515625,4.399993896484375,-11.175003051757812,-21.95000457763672,33.899993896484375,4,0.04450346604070665,1.4166369971008597,300.29998779296875,1.2295131176082128,302.5,9.4000244140625,303.6000061035156,0.04450346604070665 4833,2021-06-14,299.0,304.1000061035156,297.8999938964844,302.70001220703125,739200.0,-0.006974447229979974,-1.1016903564852172,-18.498931949954226,45.394760617900154,56.03527943515219,7.473976408170415,4.405724253224321,-9.742232720737377,-30.985563526589317,27.182025618298013,6.20001220703125,5.104228606037225,-4.869998168945301,-15.422539429550852,5.68254309166025,-10.146268799248105,0.40627246135750283,15.869142089541128,11.702200188949382,-42.14467728007847,5.276270630302778,6,7.75,6.5,-9.074996948242188,-18.099998474121094,37.20001220703125,0,0.057525124438231545,-1.8333389847750161,301.1000061035156,1.4166369971008597,300.29998779296875,1.2295131176082128,302.5,0.057525124438231545 4834,2021-06-15,297.1000061035156,300.1000061035156,294.79998779296875,300.0,1201035.0,-0.006354494637071495,2.419359919670017,0.7837795483413339,43.949068728642565,53.87383498855699,7.532390979667298,6.256318174642786,-7.001329257456632,-28.4292099162692,25.65964941537544,5.300018310546875,4.282152774950021,-6.534992980957043,-17.483532530138802,4.413546568224717,-12.009262755547923,-1.0607232063661627,16.41160413058094,18.400146484375,-31.384685962688607,5.474269774590871,6,7.149993896484375,8.399993896484375,-7.1750030517578125,-14.75,43.29998779296875,1,0.06832712008055575,-1.1016903564852172,299.0,-1.8333389847750161,301.1000061035156,1.4166369971008597,300.29998779296875,0.06832712008055575 4835,2021-06-16,297.5,298.29998779296875,295.1000061035156,297.1000061035156,1054498.0,0.0013463274596670072,2.2000305180437936,-0.13792922011638797,30.70870398938854,50.75324809488556,5.623037059397802,6.455057696279312,-6.71573645553508,-28.146290699422536,25.501719745527108,3.199981689453125,3.0882390420647994,-6.304998779296852,-16.722889124677295,4.11289156608359,-11.513943951987073,-1.096053606606631,14.140447989983784,28.421181126644733,-15.154894293533502,5.208945172690214,6,5.29998779296875,8.0,-7.625,-14.75,53.29998779296875,2,0.0598318917410714,2.419359919670017,297.1000061035156,-1.1016903564852172,299.0,-1.8333389847750161,301.1000061035156,0.0598318917410714 4836,2021-06-17,297.5,301.6000061035156,295.6000061035156,296.79998779296875,698652.0,0.0,-2.8709982279976374,1.7500572213321126,22.466975158435886,46.76578940958774,4.321714516788063,6.704278062836352,-5.964433574050872,-27.384592348034346,25.430603411197584,6.0,1.13731974863299,-6.244998168945301,-16.799610098472215,4.3096137605816125,-11.522304133708758,-0.9676922041818443,12.456401970282286,28.421181126644733,-8.899114859722395,5.2773059647634595,6,3.54998779296875,8.0,-6.75,-14.149993896484375,52.600006103515625,3,0.06252102891938027,2.2000305180437936,297.5,2.419359919670017,297.1000061035156,-1.1016903564852172,299.0,0.06252102891938027 4837,2021-06-18,292.79998779296875,298.5,291.3999938964844,296.0,1314715.0,-0.015798360359768893,-1.366668701171875,-4.571366291742959,8.979630476185719,41.80497369749191,7.804474122197462,11.497596482206461,-0.5232288679013664,-21.950462793570296,25.006887172957676,7.100006103515625,-0.33116149021282126,-10.63000946044923,-22.1043010539982,0.844282133099739,-16.367155257223715,-4.892863663674746,15.640772759582205,11.023563392398007,-19.06121015396396,5.737145796774485,6,6.5500030517578125,12.250015258789062,-2.04998779296875,-9.449981689453125,59.100006103515625,4,0.059767762054600215,-2.8709982279976374,297.5,2.2000305180437936,297.5,2.419359919670017,297.1000061035156,0.059767762054600215 4838,2021-06-21,296.0,298.0,290.1000061035156,291.5,870181.0,0.010929003894951883,-1.1643855087246975,-1.4062446356024338,16.479465817509748,36.42599220769574,3.63893394437099,8.380730696986006,-3.0037291956762147,-24.294493941656185,24.324830180450977,7.899993896484375,-1.4704690467583532,-7.209997558593727,-19.090436479280527,4.670441362093072,-13.150217018937155,-1.269778098250299,10.395868553822993,51.30429475203805,25.640634001479537,5.940219460343407,6,2.6999969482421875,8.400009155273438,-4.9499969482421875,-11.550003051757812,62.0,0,0.1317567567567568,-1.366668701171875,292.79998779296875,-2.8709982279976374,297.5,2.2000305180437936,297.5,0.1317567567567568 4839,2021-06-22,299.5,300.1000061035156,295.20001220703125,298.5,793455.0,0.011824324324324342,3.45451518934665,0.2222222222222222,29.04416178330085,33.35421818577674,-0.5630211103066927,4.9535580405848805,-5.7641741443081855,-26.859972449827183,23.52970682048258,4.899993896484375,-2.3814978418895976,-3.594998168945324,-15.576996900876736,8.387000562986088,-9.58599753491103,2.3960011970203823,4.61444781077995,81.73907736073369,57.54769286065548,5.9909993659657115,6,-2.3000030517578125,4.9000091552734375,-7.6999969482421875,-15.050003051757812,59.600006103515625,1,0.12253760336237485,-1.1643855087246975,296.0,-1.366668701171875,292.79998779296875,-2.8709982279976374,297.5,0.12253760336237485 4840,2021-06-23,297.8999938964844,301.0,295.5,300.0,676834.0,-0.005342257440786757,1.6829228353020864,-2.100006103515625,29.699264941242348,30.877833639694423,0.3529727720635947,6.658681996389419,-3.5214469514779125,-24.266182963615393,22.70668207602648,5.5,-3.070380685787768,-5.045004272460915,-17.216320166305195,7.1263116213833655,-11.130662219383055,1.0406536744612254,4.252432075278591,67.8259808084239,41.32381546382828,6.085657946922131,6,-0.6999969482421875,6.5000152587890625,-4.649993896484375,-13.449996948242188,61.5,2,0.14266532685720068,3.45451518934665,299.5,-1.1643855087246975,296.0,-1.366668701171875,292.79998779296875,0.14266532685720068 4841,2021-06-24,302.70001220703125,303.0,298.29998779296875,299.0,711733.0,0.016112851322228616,1.1860583951966615,-1.7619054539113248,44.561457987557425,30.14260994446258,-4.549196522538693,1.5772413649411305,-7.538793187889951,-28.053577463714305,21.401024873001674,5.100006103515625,-4.046679519864767,-0.014987182617176131,-12.012403702925667,11.982429337691315,-6.013695442771393,5.983721077537041,-12.600006103515625,97.67451213251732,68.10269129475762,5.9987082601542445,6,-5.600006103515625,1.6999969482421875,-9.32501220703125,-18.250015258789062,59.399993896484375,3,0.15890311743046648,1.6829228353020864,297.8999938964844,3.45451518934665,299.5,-1.1643855087246975,296.0,0.15890311743046648 4842,2021-06-28,302.0,305.1000061035156,300.6000061035156,301.6000061035156,885111.0,-0.0023125608814065224,-2.750009536767417,0.10810610184589499,45.357147138931914,30.138430669021663,-4.143866420023016,1.7361994581294766,-6.148043859211214,-26.40019678972419,19.829301540431608,4.5,-4.65696661816412,-0.31499938964844887,-11.812784121388233,11.182785342091336,-6.063891755518341,5.433892976221443,-11.64199401855467,79.33329264322917,46.3628752183638,5.7488923658698825,6,-4.399993896484375,2.4000091552734375,-8.625,-17.550003051757812,66.5,0,0.15927154338912453,1.1860583951966615,302.70001220703125,1.6829228353020864,297.8999938964844,3.45451518934665,299.5,0.15927154338912453 4843,2021-06-29,306.5,310.5,301.8999938964844,302.0,1342602.0,0.01490066225165565,-2.6595675605480165,11.250171663996339,54.60315153628917,31.32221764764907,-8.345756210889647,-3.4444550320011444,-10.064859418447611,-30.04191307175597,18.125139224308356,8.600006103515625,-4.855020221963059,4.50500030517577,-6.071733152928061,15.081733763279601,-0.7833664238761457,9.793367034227686,-15.552314013671833,73.85618829161264,38.34255744650523,5.2883667290519245,6,-6.1999969482421875,-2.0999908447265625,-13.125,-22.050003051757812,62.20001220703125,1,0.14812396051055265,-2.750009536767417,302.0,1.1860583951966615,302.70001220703125,1.6829228353020864,297.8999938964844,0.14812396051055265 4844,2021-06-30,302.29998779296875,310.3999938964844,300.6000061035156,306.1000061035156,1378120.0,-0.013703139337785442,-1.7222257543583026,-0.8444485134548612,49.710965834521105,33.43358007488602,-3.7219601764098798,-0.1665856865902242,-5.1701486457960755,-25.048824561880792,15.8885357440858,9.79998779296875,-5.1947968590257005,0.8849884033203352,-8.094587888128785,9.864564694769456,-3.604799742404225,5.3747765490448955,-10.179162965820296,45.333251953125,7.736204670947558,4.4897881457245505,6,-1.9999847412109375,2.1000213623046875,-8.92498779296875,-17.849990844726562,66.30001831054688,2,0.18425410008675747,-2.6595675605480165,306.5,-2.750009536767417,302.0,1.1860583951966615,302.70001220703125,0.18425410008675747 4845,2021-07-01,305.0,309.0,303.20001220703125,304.1000061035156,564434.0,0.008931565716371548,-3.2963163903111683,-0.23683935784900295,56.69515545663212,37.236711219130044,-5.862747256285672,-3.511300197465289,-6.920218242801411,-26.933605371865724,14.106301015957257,6.70001220703125,-5.098469871431973,3.88000030517577,-4.122004265507485,11.882004875859025,-0.12100198016582908,7.881002590517369,-11.776424662480451,54.918077894789505,13.003571895749488,4.001002285341615,7,-4.6999969482421875,-0.5999908447265625,-11.625,-20.550003051757812,60.0,3,0.17737706919185459,-1.7222257543583026,302.29998779296875,-2.6595675605480165,306.5,-2.750009536767417,302.0,0.17737706919185459 4846,2021-07-02,309.3999938964844,310.70001220703125,305.5,305.5,746771.0,0.014426209496670062,-1.6666771000430376,4.3333559391000644,60.7234781456703,42.98602762685055,-9.384042117113154,-8.280721301270546,-10.399493209144339,-30.63140345080751,13.17966611082129,5.70001220703125,-4.655615593490495,8.2449951171875,0.09857734410076091,16.39141289027424,4.171786230644159,12.318204003730841,-15.139833079215975,87.12853935707659,41.10795801876476,4.073208886543361,7,-8.999984741210938,-4.9999847412109375,-16.024993896484375,-24.949996948242188,53.5,4,0.16160310596750826,-3.2963163903111683,305.0,-1.7222257543583026,302.29998779296875,-2.6595675605480165,306.5,0.16160310596750826 4847,2021-07-05,310.79998779296875,311.0,307.5,309.6000061035156,515606.0,0.004524867240148556,3.374983310763127,0.3076880942133886,65.5262747894692,48.43567306817938,-8.897935464449802,-9.788798247113391,-11.256161890818646,-31.38578397216162,13.067037787265528,3.5,-3.770802232993276,9.394989013671875,0.38704547627264674,18.402932551071103,4.891017244972261,13.89896078237149,-15.224638864519306,98.07680457294438,45.74411400608612,4.503971768699627,7,-7.699981689453125,-6.3999786376953125,-15.949981689453125,-25.749984741210938,51.600006103515625,0,0.16505798045500253,-1.6666771000430376,309.3999938964844,-3.2963163903111683,305.0,-1.7222257543583026,302.29998779296875,0.16505798045500253 4848,2021-07-06,303.5,310.6000061035156,302.8999938964844,309.3999938964844,664855.0,-0.02348773513411928,-1.1690156585128926,-4.91673660385036,57.3732555253271,51.58335015062674,-0.4718076525883248,-2.7146258327484247,-3.6412158016169656,-23.460110333735486,12.601113315759596,7.899993896484375,-2.822467669267212,2.1500015258789062,-6.78897203833526,11.088975090093072,-2.3194852562281767,6.619488307985989,-6.3821859643954895,27.884573061765856,-27.553121656503443,4.469486782107083,7,-0.25,0.9000091552734375,-5.0250091552734375,-16.900009155273438,61.0,1,0.21416803953871488,3.374983310763127,310.79998779296875,-1.6666771000430376,309.3999938964844,-3.2963163903111683,305.0,0.21416803953871488 4849,2021-07-07,308.29998779296875,308.29998779296875,303.6000061035156,305.20001220703125,628103.0,0.015815445775844372,2.0322701319157312,-0.5254201343809322,61.2970468208122,55.09421480391229,-4.349656981865053,-7.5305438643383695,-8.096213184143153,-27.576197777030302,12.687464063180077,4.79998779296875,-0.8240933990446706,6.714990234375023,-2.7071031258175253,16.13708359456757,2.0039435542787487,11.426036914471297,-9.793955160924668,66.66654108002005,7.488756598160528,4.7110466800962625,7,-3.649993896484375,-3.8999786376953125,-7.149986267089844,-20.04998779296875,56.70001220703125,2,0.19591315862984282,-1.1690156585128926,303.5,3.374983310763127,310.79998779296875,-1.6666771000430376,309.3999938964844,0.19591315862984282 4850,2021-07-08,305.6000061035156,307.29998779296875,302.79998779296875,307.29998779296875,680130.0,-0.008757644490295036,4.2941746701373305,-0.5483855089584564,58.01980317684775,56.5895864916112,-0.49457400103852933,-4.834264856504433,-5.355971475720821,-24.226620443697982,12.374156327104314,5.5,0.873494385267577,3.8600082397460938,-5.726032245468275,13.446048724960463,-0.9330120028610622,8.65302848235325,-5.844576734675968,34.14651393013718,-27.727045374123776,4.793020242607176,7,0.1999969482421875,-2.75,-2.0,-15.300003051757812,61.899993896484375,3,0.20615182834341983,2.0322701319157312,308.29998779296875,-1.1690156585128926,303.5,3.374983310763127,310.79998779296875,0.20615182834341983 4851,2021-07-09,311.79998779296875,312.70001220703125,305.6000061035156,307.6000061035156,623676.0,0.020287897793277665,1.3666566637336033,-2.4706040750381475,68.26923076923077,59.13537356164441,-5.887063650738469,-10.675878833422473,-11.333210007936941,-29.766293372377277,12.482558826160725,7.100006103515625,2.1683078081034637,9.48498992919923,-1.068184561983287,20.038164420381747,4.2084026836079715,14.761577174790489,-10.920101361013053,90.90886672174202,21.66941314630745,5.2765872455912515,7,-5.1499786376953125,-9.899978637695312,-8.199981689453125,-21.499984741210938,50.800018310546875,4,0.1706222395440098,4.2941746701373305,305.6000061035156,2.0322701319157312,308.29998779296875,-1.1690156585128926,303.5,0.1706222395440098 4852,2021-07-12,314.5,315.20001220703125,308.3999938964844,312.29998779296875,412021.0,0.00865943653860568,2.7777495210484378,0.5238147138964577,67.96116504854369,60.619597285228245,-7.406338780551437,-12.98634077773255,-13.377986162618527,-31.801156511824956,12.496201823415976,6.800018310546875,3.72943249788284,11.515002441406239,-0.33516004033623403,23.36516492314871,5.589921200535002,17.440083682277475,-12.201698475035244,94.35475138067159,21.902850495271935,5.925081240871243,7,-6.5999908447265625,-11.849990844726562,-9.324996948242188,-24.199996948242188,46.600006103515625,0,0.15389505213508547,1.3666566637336033,311.79998779296875,4.2941746701373305,305.6000061035156,2.0322701319157312,308.29998779296875,0.15389505213508547 4853,2021-07-13,316.20001220703125,317.79998779296875,314.0,314.5,449839.0,0.005405444219495292,-1.8147930465447477,0.772728533777223,66.80081298316928,62.51846919063359,-8.477170122177426,-14.052163323712762,-14.428183393969448,-32.80022090877793,12.86787114656207,3.79998779296875,4.605146879303504,12.355014038085926,-0.7115326577032874,25.42156073387514,5.821740690191348,18.888287385980504,-12.095471186577186,89.33349609375,17.310470942775737,6.533273347894604,7,-5.9000244140625,-12.250015258789062,-10.500007629394531,-25.900009155273438,44.899993896484375,1,0.14610999337724184,2.7777495210484378,314.5,1.3666566637336033,311.79998779296875,4.2941746701373305,305.6000061035156,0.14610999337724184 4854,2021-07-14,317.3999938964844,317.8999938964844,313.8999938964844,315.79998779296875,577147.0,0.003795008359036567,2.076915853844619,0.9411733026962984,69.77688116464516,63.97199426930171,-8.169022871159825,-14.391187089065284,-15.03482723016782,-33.32507866436504,13.806416425227006,4.0,5.624543009407432,12.539996337890614,-1.4421582142448415,26.52215089002607,5.5489190618229145,19.531073613958313,-11.10418139242796,96.68874306028533,23.137835507058114,6.991077276067723,7,-7.0500030517578125,-13.399993896484375,-11.699989318847656,-27.099990844726562,32.899993896484375,2,0.14839321679028328,-1.8147930465447477,316.20001220703125,2.7777495210484378,314.5,1.3666566637336033,311.79998779296875,0.14839321679028328 4855,2021-07-15,315.29998779296875,318.1000061035156,314.3999938964844,317.1000061035156,504091.0,-0.006616276445803981,-1.0555588522019244,-1.1250071525300882,63.519294192226795,64.28264049669687,-4.977781143076243,-11.477746300679883,-12.395561090491412,-30.61598103874394,14.805322788197206,3.70001220703125,5.989247825208736,9.549990844726551,-4.7226176055360725,23.822599294989175,2.4136866195952393,16.686295069857863,-6.915422638275288,77.599853515625,6.807108687182492,7.136304225131324,7,-4.8499908447265625,-11.199981689453125,-9.849983215332031,-24.899978637695312,37.5,3,0.15762770101870438,2.076915853844619,317.3999938964844,-1.8147930465447477,316.20001220703125,2.7777495210484378,314.5,0.15762770101870438 4856,2021-07-16,316.1000061035156,318.5,313.3999938964844,316.0,756215.0,0.0025373242674280316,1.0816377372121846,-0.055558381228489565,65.09637219697242,64.234873541975,-5.283022048145199,-11.397191396111111,-12.964731897188926,-30.874311560868477,15.275033006355976,5.100006103515625,6.953643066038296,9.420008850097645,-5.012207672920908,23.852225373116198,2.2039005885883967,16.636117111606893,-5.772352759057753,76.23769855298423,6.255723181077059,7.2161082615092695,7,-5.45001220703125,-11.800003051757812,-9.900001525878906,-25.449996948242188,38.29998779296875,4,0.16260674756093496,-1.0555588522019244,315.29998779296875,2.076915853844619,317.3999938964844,-1.8147930465447477,316.20001220703125,0.16260674756093496 4857,2021-07-19,310.29998779296875,314.70001220703125,307.3999938964844,313.6000061035156,821548.0,-0.01834868142535717,1.6545373838257733,-32.99816905706439,53.958320617675774,63.85543633001375,0.4901578922926433,-4.44688937223998,-6.870775531330821,-24.52251141725452,16.03188955510623,8.70001220703125,7.351297334775666,2.74499053955077,-10.188111170719367,15.678092249820907,-3.72156031558427,9.21154139468581,8.20001220703125,26.12605677366142,-41.57445791126082,6.466550855135059,7,0.350006103515625,-5.9999847412109375,-3.1499862670898438,-19.649978637695312,39.100006103515625,0,0.16854663347728294,1.0816377372121846,316.1000061035156,-1.0555588522019244,315.29998779296875,2.076915853844619,317.3999938964844,0.16854663347728294 4858,2021-07-20,335.0,337.70001220703125,320.0,324.0,1476418.0,0.07960042919341337,1.158534860698628,-3.333314837934064,73.86862204892792,65.25227802202662,-21.53647061538038,-27.484452691292404,-31.128843662180657,-48.593362796304575,17.956456928802943,27.4000244140625,7.8629943867986185,25.49500274658203,8.7104889975314,42.27951649563266,17.102745872056744,33.88725962110732,-27.600006103515625,91.08907400860737,19.709969564701808,8.392256874525316,7,-14.75,-21.099990844726562,-27.774993896484375,-44.34999084472656,16.600006103515625,1,0.07791046598064355,1.6545373838257733,310.29998779296875,1.0816377372121846,316.1000061035156,-1.0555588522019244,315.29998779296875,0.07791046598064355 4859,2021-07-21,336.20001220703125,340.70001220703125,331.6000061035156,335.70001220703125,1160610.0,0.003582125991138163,-1.0919524908622782,0.045454545454545456,73.28359119927705,66.94825446896321,-20.52063168399934,-27.187958765508654,-31.92188348130918,-49.17479952100689,19.72842668444204,9.100006103515625,8.167451099988227,24.860014343261696,4.947844871750988,44.772183814772404,14.90392960750637,34.81609907901702,-28.800018310546875,86.48649391710771,12.487123558389385,9.956084735755354,7,-13.050003051757812,-20.800003051757812,-30.07501220703125,-45.55000305175781,9.899993896484375,2,0.074063036860186,1.158534860698628,335.0,1.6545373838257733,310.29998779296875,1.0816377372121846,316.1000061035156,0.074063036860186 4860,2021-07-22,340.3999938964844,342.0,337.0,338.20001220703125,873071.0,0.012492509033184662,-1.173910159022908,4.39996337890625,73.20359705459633,67.49651738955939,-21.52912683147946,-29.5560477121478,-35.406242348609624,-52.65365096977928,21.487279706849083,5.79998779296875,9.59238137386825,26.93499603271482,4.192103540537175,49.67788852489247,15.563549786626027,38.306442278803615,-31.667999267578125,95.37570571886965,22.085448641306698,11.371446246088812,7,-15.699996948242188,-24.349990844726562,-35.524993896484375,-49.74998474121094,10.0,3,0.029083413848400186,-1.0919524908622782,336.20001220703125,1.158534860698628,335.0,1.6545373838257733,310.29998779296875,0.029083413848400186 4861,2021-07-23,350.79998779296875,352.0,342.3999938964844,342.3999938964844,944901.0,0.03055227403924987,-1.2857173997551326,3.8182108227330107,76.38522852355288,68.43252444233818,-28.84896868771466,-38.122297916949265,-45.12909457003536,-62.371698203149776,23.254609289665282,11.600006103515625,10.82963859152079,34.92999114990232,7.326703096021106,62.533279203783536,21.128347122961713,48.73163517684293,-40.07191284179686,97.30939003854382,26.032741600802353,13.80164402694061,7,-21.099990844726562,-29.749984741210938,-46.649993896484375,-59.5999755859375,0.20001220703125,4,0.005701254474331119,-1.173910159022908,340.3999938964844,-1.0919524908622782,336.20001220703125,1.158534860698628,335.0,0.005701254474331119 4862,2021-07-26,350.1000061035156,351.3999938964844,348.29998779296875,350.0,431186.0,-0.0019953868694723154,1.2963163903111683,0.011905497164406306,83.67053355060207,70.3069378387196,-25.220244061084657,-35.45164433441437,-43.78482975829206,-60.9693529916957,24.799650949171355,3.100006103515625,12.638354917133086,31.82500915527345,1.1043375942640523,62.545680716282845,16.464673374768722,47.185344935778176,-36.070177148437494,94.06251907348633,16.582541019794064,15.360335780504702,7,-20.400009155273438,-29.050003051757812,-46.82501220703125,-57.149993896484375,-0.100006103515625,0,0.012282170002868797,-1.2857173997551326,350.79998779296875,-1.173910159022908,340.3999938964844,-1.0919524908622782,336.20001220703125,0.012282170002868797 4863,2021-07-27,351.8999938964844,352.1000061035156,348.70001220703125,350.0,468950.0,0.005141353217904765,1.9564928947682674,18.99877937137626,82.93052731347046,71.76845407747797,-23.94132388272334,-35.49587767452397,-44.82251589964039,-62.143585968267985,25.70575198625069,3.399993896484375,13.567990962274962,31.35499725341799,-2.2739072464952983,64.98390175333128,14.540545003461375,48.16944950337461,-34.8325512578125,99.02433069740853,19.343054131580473,16.814452249956645,7,-22.149993896484375,-30.79998779296875,-49.69999694824219,-58.949981689453125,7.0,1,-0.007104291114979122,1.2963163903111683,350.1000061035156,-1.2857173997551326,350.79998779296875,-1.173910159022908,340.3999938964844,-0.007104291114979122 4864,2021-07-28,358.0,358.0,351.0,352.1000061035156,705483.0,0.01733448766500989,1.3728838106666805,3.1052699208146612,87.64367047507885,74.44894033112818,-26.459020540653682,-39.2198424145065,-50.16066253562872,-67.53609535918599,27.044726134664998,7.0,14.668061057175521,34.67000274658204,-1.7100457050797786,71.05005119824386,16.47997852075116,52.860026972412925,-37.42930101484376,100.0,13.95746979435755,18.19002422583091,7,-25.300003051757812,-31.399993896484375,-56.44999694824219,-65.04998779296875,2.20001220703125,2,-0.01787707792314075,1.9564928947682674,351.8999938964844,1.2963163903111683,350.1000061035156,-1.2857173997551326,350.79998779296875,-0.01787707792314075 4865,2021-07-29,359.1000061035156,359.29998779296875,356.29998779296875,358.20001220703125,502832.0,0.003072642747250276,3.615536305373618,0.15254149619047128,86.66666351239652,76.84563936617532,-23.124387230711136,-38.00767307544356,-50.22208771059195,-67.9102356722081,28.480857723017007,3.0,15.988768534168798,33.06500854492185,-5.552758967198258,71.68277605704196,13.756124788861825,52.37389230098188,-34.03779099657811,98.81667596640537,12.83658971664866,19.308883756060048,7,-25.750015258789062,-31.70001220703125,-58.30000305175781,-66.14999389648438,-7.20001220703125,3,-0.03620161453367554,1.3728838106666805,358.0,1.9564928947682674,351.8999938964844,1.2963163903111683,350.1000061035156,-0.03620161453367554 4866,2021-07-30,359.3999938964844,361.2999877929688,354.8999938964844,356.79998779296875,632283.0,0.0008353878804510106,-1.0000000000000178,2.8889152622834087,86.1513602926542,80.42264377450626,-18.591435838011478,-36.22710617147078,-49.606890035564675,-67.571047019768,29.795440378188225,6.399993896484432,17.274011395158936,30.864996337890602,-9.645759816584416,71.37575249236562,10.609618260653122,51.12037441512808,-29.54449061350249,85.38466233473521,0.44475105504122325,20.255378077237506,7,-18.75,-29.600006103515625,-58.59999084472656,-65.44998168945312,-10.100006103515625,4,-0.025041736652316682,3.615536305373618,359.1000061035156,1.3728838106666805,358.0,1.9564928947682674,351.8999938964844,-0.025041736652316682 4867,2021-08-02,362.1000061035156,365.3999938964844,361.0,361.70001220703125,546319.0,0.007512554960724005,-3.8888323754302085,0.1538434451917321,86.37083158215974,81.81177816708757,-14.718724000795817,-36.772118959521606,-51.354368226720226,-69.59372614788651,31.213525968248767,6.0,19.469396766033697,31.00000762939453,-11.241954828221651,73.24197008701071,9.87902640058644,52.12098885820262,-27.213385298935805,80.23957238795742,-3.973371638392578,21.12098122880809,8,-13.600006103515625,-29.100006103515625,-61.349998474121094,-68.14999389648438,-13.70001220703125,0,-0.030654531666432505,-1.0000000000000178,359.3999938964844,3.615536305373618,359.1000061035156,1.3728838106666805,358.0,-0.030654531666432505 4868,2021-08-03,368.5,368.7999877929688,359.3999938964844,362.0,523143.0,0.017674658350198325,1.6478947096951406,16.25024795910582,87.40848638661696,83.38121096568089,-17.73168556714984,-40.109214701685346,-56.74972933502784,-75.27229489397348,33.76093628011255,9.399993896484432,21.98580379573167,34.150001525878906,-9.139893518795532,77.43989657055334,12.505054003541716,55.7949490482161,-28.12097203887737,98.31467416462327,15.03211700935644,21.644947522337215,8,-15.600006103515625,-33.80000305175781,-67.49999237060547,-74.54998779296875,-21.5,1,-0.05020352781546811,-3.8888323754302085,362.1000061035156,-1.0000000000000178,359.3999938964844,3.615536305373618,359.1000061035156,-0.05020352781546811 4869,2021-08-04,368.70001220703125,371.3999938964844,364.20001220703125,369.1000061035156,586608.0,0.000542773967520338,1.8800102539688353,-0.061537522536057696,90.21084697278606,85.2709054010353,-14.345320385941648,-37.47348165645042,-55.96720413554942,-74.75995879981815,36.48837853262996,7.199981689453125,25.98219426665554,31.33001251220702,-12.728521642045791,75.38854666645983,9.300745435080614,53.359279589333426,-22.636792279539407,83.636474609375,-0.34983243344335335,22.029267077126402,8,-11.800018310546875,-32.70001220703125,-66.35000610351562,-74.75,-24.9000244140625,2,-0.026579924019758394,1.6478947096951406,368.5,-3.8888323754302085,362.1000061035156,-1.0000000000000178,359.3999938964844,-0.026579924019758394 4870,2021-08-05,368.6000061035156,370.70001220703125,366.5,368.20001220703125,469294.0,-0.0002712397618784834,-1.210522088998466,-1.0,89.95433047604627,86.77858339575678,-10.979033889575646,-34.1632417650593,-54.83655098007921,-73.8722949932087,39.53320801105388,4.20001220703125,26.661309637358613,28.080006408691418,-15.419574614450198,71.57958743183303,6.330215897120638,49.8297969202622,-17.469431382225252,83.03037701231061,-1.8560995526770654,21.7497905115708,8,-8.750015258789062,-31.500015258789062,-66.25,-74.64999389648438,-20.70001220703125,3,-0.022788914154617146,1.8800102539688353,368.70001220703125,1.6478947096951406,368.5,-3.8888323754302085,362.1000061035156,-0.022788914154617146 4871,2021-08-06,365.0,368.70001220703125,364.2999877929688,368.70001220703125,486585.0,-0.009766701150039081,1.378383728410916,-9.250171663996339,93.07087575356792,87.82306586275298,-5.758495901909669,-27.79851369926979,-50.43280299877904,-69.51992298793289,41.70679672806122,4.400024414062443,27.439100874977612,21.81999969482422,-20.782035406069326,64.42203479571776,0.5189821443774463,43.12101724527099,-9.815541443670838,46.666717529296875,-43.76669691586922,21.301017550446776,8,-4.9499969482421875,-27.900009155273438,-62.649993896484375,-71.04998779296875,-14.70001220703125,4,-0.0358904276808647,-1.210522088998466,368.6000061035156,1.8800102539688353,368.70001220703125,1.6478947096951406,368.5,-0.0358904276808647 4872,2021-08-09,362.8999938964844,364.70001220703125,360.6000061035156,364.0,653446.0,-0.00575344137949485,2.279964844179148,0.2972979660513683,84.10757709047307,87.95384917130883,-1.845994842174946,-23.06936303992461,-47.62392863597637,-66.67531738584739,43.36639811594755,4.399993896484375,28.032702819549,17.299993896484352,-23.91865641539522,58.518644208363924,-3.309331259455462,37.909319052424166,-4.472428272124148,29.166666666666668,-58.656371122835125,20.60932515593979,8,-1.6999969482421875,-25.800003051757812,-60.49998474121094,-68.94998168945312,-15.600006103515625,0,-0.037475906123588865,1.378383728410916,365.0,-1.210522088998466,368.6000061035156,1.8800102539688353,368.70001220703125,-0.037475906123588865 4873,2021-08-10,362.3999938964844,364.6000061035156,360.20001220703125,362.7999877929688,435129.0,-0.0013777900479728933,1.1999801637255576,0.36362879733671416,82.58705674526085,87.39200320132906,0.3353261750422689,-19.953749562221333,-46.499744866889955,-65.4085020806624,44.74147652324035,4.399993896484375,27.375295801757318,14.48999481201173,-24.93027777529045,53.91026739931391,-5.220141481639359,34.20013110566282,9.0,19.642725769139595,-65.5259336196768,19.71013629365109,8,0.75,-25.300003051757812,-58.649986267089844,-67.69998168945312,-17.399993896484375,1,-0.03863134722899286,2.279964844179148,362.8999938964844,1.378383728410916,365.0,-1.210522088998466,368.6000061035156,-0.03863134722899286 4874,2021-08-11,364.5,365.3999938964844,360.0,362.3999938964844,385405.0,0.005794718926279696,1.769231973081889,-5.250095368886108,81.62729953118279,86.8320738700831,-0.8333247079706894,-19.33556262887157,-47.97053355085177,-66.76959803168586,46.21207770919579,5.399993896484375,26.4555148425556,14.235000610351562,-23.08226551230996,51.552266733013084,-4.423632450979198,32.89363367168232,6.675994262695326,42.05602678698755,-40.0939064538755,18.65863306133076,8,-1.350006103515625,-27.400009155273438,-60.67499542236328,-65.64999389648438,-15.399993896484375,2,-0.0480109739368999,1.1999801637255576,362.3999938964844,2.279964844179148,362.8999938964844,1.378383728410916,365.0,-0.0480109739368999 4875,2021-08-12,365.0,366.0,362.5,364.2999877929688,412864.0,0.00137174211248281,1.5925808712164025,0.3333381773792472,75.17731570961996,85.61273558307929,-0.4563924402275461,-16.781656266167374,-47.72581922417993,-66.50750531771178,47.75085403485473,3.5,25.64450198038611,12.25,-21.733930608117873,46.23393060811787,-4.741965304058908,29.24196530405891,5.72895449218754,57.47118372959359,-21.820939305192496,16.991965304058933,8,0.399993896484375,-27.900009155273438,-60.474998474121094,-64.09999084472656,-24.79998779296875,3,-0.058082225224743156,1.769231973081889,364.5,1.1999801637255576,362.3999938964844,2.279964844179148,362.8999938964844,-0.058082225224743156 4876,2021-08-13,367.5,367.5,364.20001220703125,364.70001220703125,384163.0,0.006849315068493178,1.3571444141689373,3.9999128084404676,78.9999603271888,84.79374988808252,-1.8847801689251469,-16.0566921934967,-49.36577744679778,-68.18322043814146,49.67033011679344,3.29998779296875,23.90441266903207,12.180000305175781,-17.65481966200616,42.014820272357724,-2.7374096784151902,27.097410288766753,2.7997963125000638,100.0,21.64363184119091,14.91740998359098,8,-2.100006103515625,-29.0,-63.17499542236328,-66.59999084472656,-34.899993896484375,4,-0.053333349941539154,1.5925808712164025,365.0,1.769231973081889,364.5,1.1999801637255576,362.3999938964844,-0.053333349941539154 4877,2021-08-16,362.6000061035156,366.70001220703125,362.0,366.70001220703125,507652.0,-0.013333316725127498,1.292685468444127,-1.4642942779291552,66.16314255104544,82.43315612857457,3.457154126289254,-7.417935903710827,-43.55145717350388,-62.37208649330216,52.88174969377471,5.5,22.251542125282242,4.665005493164074,-16.448650440255847,25.778661426583994,-5.891822473545915,15.221833459874063,7.287798356484416,34.666748046875,-39.378485154059945,10.556827966709967,8,3.0999908447265625,-23.20001220703125,-58.32499694824219,-61.69999694824219,-30.600006103515625,0,-0.03392172670575033,1.3571444141689373,367.5,1.5925808712164025,365.0,1.769231973081889,364.5,-0.03392172670575033 4878,2021-08-17,361.1000061035156,365.3999938964844,360.70001220703125,360.70001220703125,560269.0,-0.004136789781442496,-22.500267032883194,-0.09755934171448988,55.438601375538205,78.56957328443592,4.243305048837442,-4.071057398911648,-41.097024583511256,-60.04664179096807,53.55220916775536,4.699981689453125,20.654462642659837,1.8600051879882926,-16.305480932676176,20.02549130865276,-7.2227378723439415,10.942748248320527,8.392286178084419,14.666748046875,-53.778139355308426,9.082743060332225,8,4.25,-21.70001220703125,-55.82499694824219,-59.25,-26.5,1,-0.03821661057128556,1.292685468444127,362.6000061035156,1.3571444141689373,367.5,1.5925808712164025,365.0,-0.03821661057128556 4879,2021-08-18,361.1000061035156,362.8999938964844,359.5,361.5,515682.0,0.0,1.1250083446980172,-1.0,53.649631784586184,74.53571787427369,3.4105248382607556,-2.223990257148671,-40.09067573997271,-59.187269475573544,53.93675189748601,3.399993896484375,18.744155075056938,0.6150054931640625,-13.96000024528189,15.190011231610015,-6.672497376058914,7.902508362387039,8.012594486820433,20.000076293945312,-42.76048085233998,7.287502869222979,8,3.0,-21.70001220703125,-53.975013732910156,-59.25,-22.0,2,-0.04458600341009211,-22.500267032883194,361.1000061035156,1.292685468444127,362.6000061035156,1.3571444141689373,367.5,-0.04458600341009211 4880,2021-08-19,350.29998779296875,357.0,349.5,356.29998779296875,882162.0,-0.02990866277485149,1.0270203394863167,15.00022888532845,37.9947323032525,68.4161463797942,12.674562145746052,9.86133492085196,-28.35359509914025,-47.599519872811186,53.54905582715811,11.600006103515625,15.649061660539815,-10.680012512207043,-22.858274083300557,1.498249058886472,-16.76914329775383,-4.590881726660257,18.23585676194716,4.444376627604166,-53.1636199939315,6.08913078554677,8,8.20001220703125,-10.899993896484375,-43.12499237060547,-48.449981689453125,-11.5,3,-0.003425583018182521,1.1250083446980172,361.1000061035156,-22.500267032883194,361.1000061035156,1.292685468444127,362.6000061035156,-0.003425583018182521 4881,2021-08-20,352.79998779296875,354.79998779296875,347.29998779296875,350.0,887596.0,0.0071367401858932755,1.2058863128416404,-0.4666646321614583,37.66577218694222,63.25594583495743,9.232940013820155,7.925180538751476,-29.797238535164183,-49.258916026499946,52.362971526854516,7.5,12.267728475969648,-8.280012512207009,-20.13486016109863,3.5748351366846123,-14.20743633665279,-2.3525886877612265,14.212989197553895,28.35047978606261,-25.304433791032988,5.927423824445809,8,4.600006103515625,-13.399993896484375,-45.524986267089844,-50.949981689453125,-19.79998779296875,4,-0.03571421774915551,1.0270203394863167,350.29998779296875,1.1250083446980172,361.1000061035156,-22.500267032883194,361.1000061035156,-0.03571421774915551 4882,2021-08-23,354.3999938964844,357.6000061035156,352.70001220703125,356.8999938964844,587029.0,0.004535164849423179,1.5128016526338852,-0.8928610354223433,28.571455073840355,57.25421231591072,7.040829275249223,7.023958060990367,-30.32630700716743,-50.01804431104517,51.242942054467456,4.899993896484375,8.790238507984668,-6.8950057983398665,-18.0465025484649,4.2564909517851675,-12.470754173402383,-1.3192574232773495,10.641684174282886,39.226539830484185,-8.416554096663283,5.575748375062513,8,3.0,-15.0,-46.92499542236328,-51.04998779296875,-31.899993896484375,0,-0.06151238196504105,1.2058863128416404,352.79998779296875,1.0270203394863167,350.29998779296875,1.1250083446980172,361.1000061035156,-0.06151238196504105 4883,2021-08-24,349.3999938964844,357.0,348.0,356.20001220703125,511508.0,-0.014108352387445122,1.1428586998775663,2.72000732421875,24.403187747651472,50.89597767329613,11.178378793907541,12.466210280925225,-24.22368956740638,-44.11148198481169,49.75429685545719,9.0,5.1260214978266845,-11.770005798339866,-23.410253199309295,-0.1297583973704377,-17.59012949882458,-5.949882097855152,13.867515146503024,13.461572319784967,-28.404674075305667,5.820123700484703,8,8.0,-3.6999969482421875,-41.92499542236328,-44.99998474121094,-27.0,1,-0.04979963995545866,1.5128016526338852,354.3999938964844,1.2058863128416404,352.79998779296875,1.0270203394863167,350.29998779296875,-0.04979963995545866 4884,2021-08-25,351.6000061035156,351.6000061035156,348.70001220703125,350.29998779296875,314170.0,0.006296543347058758,3.4614662316016807,-0.19117864852371613,28.64324228166923,45.7255250701905,7.773538469500693,10.28970089992879,-25.21153456425361,-45.41486959960832,47.84261964432592,2.899993896484375,3.17238935710094,-9.249993896484398,-21.588131955012557,3.0881441620437613,-15.419062925748449,-3.0809248672203466,10.070750814469932,41.74767637202936,4.878218452882848,6.169069029264076,8,5.79998779296875,-0.100006103515625,-34.525001525878906,-37.69999694824219,-23.0,2,-0.04835039734042257,1.1428586998775663,349.3999938964844,1.5128016526338852,354.3999938964844,1.2058863128416404,352.79998779296875,-0.04835039734042257 4885,2021-08-26,346.1000061035156,350.79998779296875,343.6000061035156,348.70001220703125,753996.0,-0.015642775610136717,1.1176549786600005,-1.9999765252705461,27.338160033430256,39.98532503755064,11.52233147894259,15.563801401039314,-18.55118054428243,-39.128943847084486,45.75539408969107,8.0,1.1043455995455815,-14.099993896484364,-28.0860070779097,-0.11398071505902863,-21.09300048719706,-7.106987305771668,14.133673901968223,17.857142857142858,-17.03884217442454,6.993006590712678,8,9.050003051757812,8.099990844726562,-26.824996948242188,-30.699996948242188,-23.0,3,-0.020225368033961688,3.4614662316016807,351.6000061035156,1.1428586998775663,349.3999938964844,1.5128016526338852,354.3999938964844,-0.020225368033961688 4886,2021-08-27,350.3999938964844,350.3999938964844,344.8999938964844,346.1000061035156,645705.0,0.012424119379190746,1.5581467970646266,-1.653837576440485,35.7631058674356,36.60754318381622,5.0753468229976875,11.125389399383039,-21.616924097187734,-42.58447525940778,43.44612726969303,5.5,-1.0272088886269444,-9.350006103515625,-24.00743312149814,5.3074209144668885,-16.67871961250688,-2.0212925945243683,7.8376452407632655,48.571341378348215,12.415658686915869,7.3287135089912505,8,4.100006103515625,6.5,-30.024993896484375,-34.34999084472656,-29.600006103515625,4,-0.03310504082640631,1.1176549786600005,346.1000061035156,3.4614662316016807,351.6000061035156,1.1428586998775663,349.3999938964844,-0.03310504082640631 4887,2021-08-30,351.0,351.8999938964844,349.29998779296875,350.3999938964844,442713.0,0.0017123462156591884,1.166677263074908,0.1395366992661566,37.04547046628747,34.563861971677255,2.9690668095577166,10.172721460633511,-20.798747772076524,-42.313592551700424,40.713433065771575,2.600006103515625,-2.710061428700726,-8.194999694824219,-23.311183122765726,6.921183733117289,-15.753091408795001,-0.6369079808534366,5.481123173199819,55.22386020209934,16.277998036836472,7.558091713970765,8,2.25,6.5,-25.625,-29.949996948242188,-26.20001220703125,0,-0.05128205128205132,1.5581467970646266,350.3999938964844,1.1176549786600005,346.1000061035156,3.4614662316016807,351.6000061035156,-0.05128205128205132 4888,2021-08-31,350.0,354.1000061035156,348.6000061035156,352.6000061035156,676398.0,-0.002849002849002802,-1.0370393394632291,-4.333299425258125,33.10024271775596,32.280596519807226,2.490891350620416,10.240732343807622,-18.466107322353082,-40.47640150362565,37.6922098812454,5.5,-4.962960883172343,-8.269999694824207,-23.252254078542137,6.712254688893722,-15.761126886683144,-0.778872502965271,4.935389124837741,60.95232282366071,21.47455981226704,7.491127191858964,8,0.600006103515625,7.5,-24.625,-28.949996948242188,-30.100006103515625,1,-0.07857142857142863,1.166677263074908,351.0,1.5581467970646266,350.3999938964844,1.1176549786600005,346.1000061035156,-0.07857142857142863 4889,2021-09-01,358.8999938964844,359.0,351.1000061035156,353.79998779296875,925707.0,0.02542855398995525,1.9811194730265846,-1.9615362043264435,44.05457706994472,32.953912604995246,-7.54771572048395,0.59964543391078,-26.01539862708455,-48.496515953885364,34.63595096736621,9.0,-6.364237152153692,1.1199951171875,-13.044693812330479,15.284684046705479,-5.9623493475714895,8.20233958194649,-15.29998779296875,99.35060946005663,59.58158648817991,7.082344464758978,9,-7.5999908447265625,-1.399993896484375,-33.47499084472656,-37.79998779296875,-31.899993896484375,2,-0.10169963951163374,-1.0370393394632291,350.0,1.166677263074908,351.0,1.5581467970646266,350.3999938964844,-0.10169963951163374 4890,2021-09-02,360.20001220703125,361.0,356.8999938964844,358.79998779296875,705592.0,0.0036222299600312535,1.73333740234375,0.27451426246282545,42.71458836629351,33.514892180478725,-8.153120487410149,-1.4355471033813387,-25.870178587549958,-48.94646719907104,31.50872016302858,4.100006103515625,-7.239513407620109,2.8400131225586165,-10.444630729837343,16.124656974954576,-3.8023088036393347,9.482335048756568,-16.292006225585965,95.03113360438998,60.283378035574614,6.64232192619797,9,-7.9000091552734375,-2.70001220703125,-30.550010681152344,-36.15000915527344,-38.4000244140625,3,-0.08772905339423742,1.9811194730265846,358.8999938964844,-1.0370393394632291,350.0,1.166677263074908,351.0,-0.08772905339423742 4891,2021-09-03,351.8999938964844,360.1000061035156,351.5,359.0,674209.0,-0.02304280407901904,-1.1772184171794782,-5.071344493852995,39.99999999999999,34.78473050560758,0.006490666853210314,6.147939201996621,-16.346313792423018,-39.80088854116627,28.400588398835215,8.70001220703125,-8.335553599926925,-4.805004882812511,-17.792042189472454,8.182032423847431,-11.298523536142511,1.6885137705174884,-7.308308154296924,26.612817881340707,-7.80871542053843,6.493518653329983,9,0.4000091552734375,5.600006103515625,-21.525001525878906,-27.199996948242188,-31.199981689453125,4,-0.08184139895563802,1.73333740234375,360.20001220703125,1.9811194730265846,358.8999938964844,-1.0370393394632291,350.0,-0.08184139895563802 4892,2021-09-06,349.29998779296875,352.20001220703125,346.3999938964844,350.3999938964844,831481.0,-0.00738848010403903,1.4680704624994318,0.15493030392902735,39.19413571362698,36.42816916849374,2.0193368222452364,8.091691098096874,-12.504873500781855,-36.41135496179072,25.97321259784795,5.800018310546875,-8.042447649702297,-6.725010681152355,-19.77034152908101,6.320320166776298,-13.247676105116682,-0.20234525718802843,-4.051969480468813,19.862963590036223,-16.352792878832084,6.52266542396434,9,3.0000152587890625,8.20001220703125,-14.074996948242188,-23.599990844726562,-25.5,0,-0.08159175778984584,-1.1772184171794782,351.8999938964844,1.73333740234375,360.20001220703125,1.9811194730265846,358.8999938964844,-0.08159175778984584 4893,2021-09-07,348.3999938964844,350.6000061035156,347.3999938964844,348.79998779296875,580304.0,-0.002576564351378652,-1.666683620919853,0.3636287973366625,38.55856014375688,37.529871153170156,3.08721716732515,8.315397303186842,-10.493378385149072,-34.80527407682251,23.49976298675007,3.20001220703125,-7.943022431939028,-6.9250045776367415,-20.032320723494422,6.182311568220939,-13.478662650565582,-0.3713465047079012,-2.521896316484458,13.698624410289852,-23.553415143181567,6.553658072928833,9,3.9000091552734375,9.100006103515625,-7.649993896484375,-20.649993896484375,-23.0,1,-0.0677382506227242,1.4680704624994318,349.29998779296875,-1.1772184171794782,351.8999938964844,1.73333740234375,360.20001220703125,-0.0677382506227242 4894,2021-09-08,347.0,347.6000061035156,344.70001220703125,347.0,618644.0,-0.004018352241706213,3.8332739942017193,-0.0,46.420840377967515,39.65016896922984,4.208666197430148,8.78766111049731,-7.8398349114374355,-32.62671677192225,20.96316447509642,3.699981689453125,-7.716884163651969,-7.4499984741211165,-20.31259782830483,5.412600880062598,-13.881298151212945,-1.0186987970292876,14.0,14.110365125309388,-26.164234343457622,6.431299677091846,9,5.850006103515625,10.5,-3.2000045776367188,-17.550003051757812,-18.5,2,-0.07809800029831593,-1.666683620919853,348.3999938964844,1.4680704624994318,349.29998779296875,-1.1772184171794782,351.8999938964844,-0.07809800029831593 4895,2021-09-09,343.79998779296875,348.29998779296875,342.8999938964844,344.5,604106.0,-0.009221937196055463,-3.3199951171875,-100.0,40.384625416681885,40.163671141368326,7.876397852042373,10.875583790618464,-3.4846548523482284,-28.55505847515991,18.327593888919587,5.399993896484375,-6.868506084680746,-9.590010070800759,-22.28496443218188,3.104944290580363,-15.937487251491348,-3.2425328901101693,16.874012451171893,5.232518940402051,-35.04054209139351,6.347477180690568,9,8.150009155273438,13.000015258789062,2.6500091552734375,-13.04998779296875,-11.899993896484375,3,-0.048865585775079934,3.8332739942017193,347.0,-1.666683620919853,348.3999938964844,1.4680704624994318,349.29998779296875,-0.048865585775079934 4896,2021-09-10,347.8999938964844,349.70001220703125,344.79998779296875,345.29998779296875,527462.0,0.011925556280079297,-1.722231170262366,-3.7142296625686635,43.407714439938,40.8705871384406,3.7822133429702376,5.514644487814053,-6.499880272036307,-31.80022628870421,15.34675746938249,5.9000244140625,-6.2073178189882015,-4.510003662109398,-15.534940334006194,6.5149330097873985,-10.022471998057824,1.0024646738390288,12.063046093750017,53.76333500687465,12.806095173220761,5.512468335948401,9,4.0500030517578125,7.9000091552734375,0.5749969482421875,-17.149993896484375,-16.600006103515625,4,-0.07502157677899102,-3.3199951171875,343.79998779296875,3.8332739942017193,347.0,-1.666683620919853,348.3999938964844,-0.07502157677899102 4897,2021-09-13,350.29998779296875,354.29998779296875,349.5,349.8999938964844,695608.0,0.006898516638659258,-7.000101726812645,0.1538434451917321,50.96359001403023,42.8554035046933,1.422021044903488,2.2618845798753,-7.809972410931948,-33.52712686937008,12.470694438958986,6.399993896484375,-4.9093079042862655,-1.4950088500976335,-11.446577681564918,8.45655998136965,-6.470793265831276,3.4807755656360087,8.980530353515633,64.91226191591599,19.631121104515273,4.975784415733648,9,1.6500091552734375,4.9000091552734375,-1.7249908447265625,-19.54998779296875,-13.399993896484375,0,-0.08449893410624787,-1.722231170262366,347.8999938964844,-3.3199951171875,343.79998779296875,3.8332739942017193,347.0,-0.08449893410624787 4898,2021-09-14,347.29998779296875,350.20001220703125,345.3999938964844,349.70001220703125,607590.0,-0.008564088223071864,1.8235199080888953,-6.000152590218967,45.473667844323195,43.01308025740202,4.468676138688977,4.400635312565498,-3.497123071737178,-29.94128763715139,9.951321002697657,4.899993896484375,-4.349819093537917,-3.8050079345703125,-12.918445771316556,5.308429902175931,-8.361726852943434,0.7517109838028091,11.325309383515616,38.59645835285299,-6.837041173811656,4.556718918373114,9,4.6500091552734375,7.9000091552734375,1.850006103515625,-16.54998779296875,-8.0999755859375,1,-0.06766484545346063,-7.000101726812645,350.29998779296875,-1.722231170262366,347.8999938964844,-3.3199951171875,343.79998779296875,-0.06766484545346063 4899,2021-09-15,345.0,349.20001220703125,343.29998779296875,347.29998779296875,444078.0,-0.00662248164068413,-1.0701795714698734,0.9583184985504298,48.758458635609934,43.68462139843717,5.128963037225276,5.726191647893529,-0.03868551703396861,-27.078854521907033,7.678009242008986,5.9000244140625,-3.94771686069231,-5.299995422363281,-13.493963541603591,2.8939726968770287,-9.396979481983465,-1.2030113627430978,12.996285045284367,18.421116033783512,-29.240658530227506,4.096984059620163,9,6.5,10.199996948242188,5.124992370605469,-14.25,-12.29998779296875,2,-0.056811611894248215,1.8235199080888953,347.29998779296875,-7.000101726812645,350.29998779296875,-1.722231170262366,347.8999938964844,-0.056811611894248215 4900,2021-09-16,349.1000061035156,351.0,345.29998779296875,345.70001220703125,691266.0,0.011884075662364157,-1.7142639162373663,-1.4782660616192977,48.52609216162539,44.631964971951106,-0.7947374998360601,1.6144501929450144,-2.8216729084329017,-30.725777813189666,7.17632597343216,6.0,-3.1617171310219874,-1.1399902343749773,-9.35151315067526,7.071532681925305,-5.245751692525118,2.965771223775164,8.292427295816765,52.72743918678977,4.966708561803436,4.105761458150134,9,-0.5000152587890625,6.0999908447265625,1.0249862670898438,-18.350006103515625,-8.600006103515625,3,-0.059008896428971336,-1.0701795714698734,345.0,1.8235199080888953,347.29998779296875,-7.000101726812645,350.29998779296875,-0.059008896428971336 4901,2021-09-17,340.20001220703125,353.6000061035156,339.29998779296875,352.5,910236.0,-0.02549410982778766,-1.0283661234118997,-3.6176499627505363,39.69467293790957,44.68758021909361,7.00805201594801,10.036671170570685,7.119200545811623,-21.365566140404667,7.288130408021712,14.300018310546875,-3.8145054832637584,-9.409985351562511,-18.66198964915759,-0.15798105396743267,-14.03598750036008,-4.783983202764944,16.61272361218721,6.000162760416667,-39.13044332496319,4.626002148797546,9,6.5999755859375,13.199981689453125,11.049980163574219,-9.45001220703125,-8.600006103515625,4,-0.024397466233763154,-1.7142639162373663,349.1000061035156,-1.0701795714698734,345.0,1.8235199080888953,347.29998779296875,-0.024397466233763154 4902,2021-09-20,332.6000061035156,337.29998779296875,330.6000061035156,334.3999938964844,1082073.0,-0.022339817256945227,-1.3103433760931105,0.1463406162075793,35.25425008780263,44.320434657320924,13.399104047345816,16.780059987634445,15.606191373316506,-13.148467969185731,7.357150232022708,9.600006103515625,-4.808187300800739,-15.91999206542971,-27.611030403260997,-4.228953727598423,-21.765511234345354,-10.074472896514067,23.161964834127843,8.695652173913043,-33.011196111171714,5.845519168915653,9,9.849990844726562,16.050003051757812,19.349990844726562,-1.850006103515625,15.5,0,-0.003908653898648029,-1.0283661234118997,340.20001220703125,-1.7142639162373663,349.1000061035156,-1.0701795714698734,345.0,-0.003908653898648029 4903,2021-09-21,332.0,336.3999938964844,331.29998779296875,332.0,551525.0,-0.0018039870490227372,-6.285595954311622,-0.0,23.47142876920364,41.770500034124936,12.771148115650135,16.874846560439096,17.04969292163912,-11.947754249736477,8.190037947320267,5.100006103515625,-5.10573744366144,-15.649998474121105,-29.462500441698978,-1.837496506543232,-22.55624945791004,-8.743747490332169,21.749013750913264,6.086929984714674,-27.15815443789871,6.9062509837889285,9,10.449996948242188,16.0,20.54999542236328,-1.25,24.29998779296875,1,0.014759017760495041,-1.3103433760931105,332.6000061035156,-1.0283661234118997,340.20001220703125,-1.7142639162373663,349.1000061035156,0.014759017760495041 4904,2021-09-22,334.6000061035156,335.5,331.79998779296875,332.0,879210.0,0.007831343685287928,-1.4666497126290625,100.0,25.38462396203616,40.103833205830966,9.194083041363058,13.635016154056359,15.302100694821547,-13.967350010438963,9.067935949691952,3.70001220703125,-5.14743503256841,-12.199992370605457,-27.042885342779414,2.642900601568499,-19.621438856692464,-4.778545884518451,17.29708703560584,17.391304347826086,-7.706208144149976,7.421446486086982,9,7.8499908447265625,12.149993896484375,17.774993896484375,-3.850006103515625,36.100006103515625,2,0.013747776508086895,-6.285595954311622,332.0,-1.3103433760931105,332.6000061035156,-1.0283661234118997,340.20001220703125,0.013747776508086895 4905,2021-09-23,339.1000061035156,340.20001220703125,335.6000061035156,337.5,1038165.0,0.013448893956707897,1.4210441779969323,0.6153855182694227,36.722007726896884,39.36097690438196,4.4223347963663855,9.047579017369912,11.792079723332336,-17.875637045147016,9.705329392050258,5.600006103515625,-5.0029865028662925,-7.3499923706054915,-22.587269266150543,7.88728452493956,-14.968630818378017,0.26864607716703404,11.093320072757365,36.95652173913043,11.552883813302898,7.618638447772523,9,3.3499908447265625,6.6999969482421875,12.649993896484375,-8.350006103515625,28.600006103515625,3,-0.018873470307548934,-1.4666497126290625,334.6000061035156,-6.285595954311622,332.0,-1.3103433760931105,332.6000061035156,-0.018873470307548934 4906,2021-09-24,338.79998779296875,341.20001220703125,333.1000061035156,340.0,694199.0,-0.0008847487618601768,3.49995761490599,-0.7500047683533922,38.562097587051525,37.983033301384324,3.683084309775495,8.88977899255707,13.073211119241819,-17.142508286137,10.476738098561778,8.100006103515625,-5.385500488153468,-7.070010375976551,-22.555294233236793,8.415273481283691,-14.812652304606672,0.67263155265357,9.825872777483653,77.35827328187574,49.136536644274514,7.742641928630129,9,3.300018310546875,7.0000152587890625,10.150009155273438,-8.04998779296875,27.800018310546875,4,0.005017745774152926,1.4210441779969323,339.1000061035156,-1.4666497126290625,334.6000061035156,-6.285595954311622,332.0,0.005017745774152926 4907,2021-09-27,333.0,342.1000061035156,331.8999938964844,341.3999938964844,546592.0,-0.017119208978581657,1.0816312549240643,6.999923706830781,34.84253115585285,36.801795891554285,7.566719030056618,13.989350651219297,19.994124591811556,-10.876467885397233,11.579671255417518,10.20001220703125,-5.355135016565271,-11.969998168945324,-28.270734418037136,4.330738080146489,-20.12036629349126,-3.819630044399389,14.183792213097433,15.740827081478969,-13.726524364172363,8.150368124545915,9,9.100006103515625,12.800003051757812,15.399993896484375,-2.25,34.70001220703125,0,-0.004204185875328448,3.49995761490599,338.79998779296875,1.4210441779969323,339.1000061035156,-1.4666497126290625,334.6000061035156,-0.004204185875328448 4908,2021-09-28,322.5,332.5,322.29998779296875,332.1000061035156,707336.0,-0.03153153153153154,-1.039996215831861,1.1428586998775663,29.549257083233982,34.66744016351252,15.845178809532342,23.52987403059683,30.719873368646347,-0.03859297652115856,13.001832189957572,10.70001220703125,-6.1132698240311925,-21.094998168945324,-40.03495265140407,-2.1550436864865787,-30.564975410174725,-11.625020927715923,23.3570893243309,1.0101617276015826,-29.143963089237744,9.469977241229383,9,15.449996948242188,19.149993896484375,25.899993896484375,8.25,47.399993896484375,1,0.07937986388687013,1.0816312549240643,333.0,3.49995761490599,338.79998779296875,1.4210441779969323,339.1000061035156,0.07937986388687013 4909,2021-09-29,322.3999938964844,326.6000061035156,320.8999938964844,323.6000061035156,734478.0,-0.0003100964450096777,-1.7142836382660254,0.1250011920921376,31.161983276587492,32.73809473184164,13.859740044355362,21.876821966384398,31.010434721233878,0.3733960052759926,13.827921833628814,5.70001220703125,-7.658903141858673,-19.37000427246096,-39.11736503910669,0.3773564941847667,-29.243684655783795,-9.496323889138125,21.10138527471031,7.07546762403517,-25.147494171907532,9.873680383322862,9,14.850006103515625,18.550003051757812,29.150001525878906,8.350006103515625,50.70001220703125,2,0.1051488664338156,-1.039996215831861,322.5,1.0816312549240643,333.0,3.49995761490599,338.79998779296875,0.1051488664338156 4910,2021-09-30,328.6000061035156,329.8999938964844,324.6000061035156,324.6000061035156,743313.0,0.01923080745783734,-1.649993896484375,-3.3332994252581254,33.61631596509082,32.062721734861775,4.968485053790403,13.900730611993367,24.94155260492971,-5.350869678029881,14.221281062416669,7.5,-8.66106146015278,-11.589991760253895,-30.149466436352782,6.969482915844992,-20.869729098303367,-2.310254422204423,12.189206834713843,36.32079138368347,6.540709761713259,9.279737338049449,9,2.899993896484375,12.349990844726562,25.849990844726562,2.149993896484375,40.899993896484375,3,0.12811931016901212,-1.7142836382660254,322.3999938964844,-1.039996215831861,322.5,1.0816312549240643,333.0,0.12811931016901212 4911,2021-10-01,323.1000061035156,326.1000061035156,319.70001220703125,323.1000061035156,583586.0,-0.01673767467389331,1.133331298828125,0.0,28.064541692651716,31.263865246511674,8.70297170136439,18.058340199172335,30.176201650868677,0.5115019810349395,15.686571412770519,8.899993896484375,-9.95816105761378,-15.649992370605446,-34.8422540932026,3.542269351991706,-25.24612323190405,-6.0538615093068415,15.302500549704405,15.178548316560015,-9.73795091397712,9.59613086129858,10,7.8000030517578125,17.25,31.574996948242188,7.649993896484375,57.29998779296875,4,0.13803777549055996,-1.649993896484375,328.6000061035156,-1.7142836382660254,322.3999938964844,-1.039996215831861,322.5,0.13803777549055996 4912,2021-10-04,320.79998779296875,324.79998779296875,318.70001220703125,319.0,482053.0,-0.007118595688945906,-4.083390554665446,100.0,28.385009060676666,31.8098186122309,10.228799113586092,19.092622974811945,32.20123758625982,3.1450355516503805,17.126659538079146,6.0999755859375,-11.78363446405433,-16.525010681152366,-36.62956335467618,3.579541992371446,-26.577287017914273,-6.47273434439046,14.984169637784873,15.217227851516371,-7.639663639548724,10.052276336761913,10,9.600021362304688,19.050018310546875,34.90000915527344,9.95001220703125,56.100006103515625,0,0.14276814231085422,1.133331298828125,323.1000061035156,-1.649993896484375,328.6000061035156,-1.7142836382660254,322.3999938964844,0.14276814231085422 4913,2021-10-05,324.79998779296875,324.79998779296875,319.20001220703125,320.6000061035156,541551.0,0.012468828404636367,1.6666666666666667,2.333338984775016,33.968259811876266,32.7635559288798,5.69942747874029,13.949093374278846,27.909038155242,-0.45328878649195303,18.644571815121147,5.5999755859375,-12.41433070220495,-11.345010375976585,-31.48289970255462,8.792878950601448,-21.413955039265602,-1.2760657126875685,8.250706401989305,54.464156773414786,29.76368428131175,10.068944663289018,10,5.6000213623046875,15.050018310546875,30.57501220703125,5.95001220703125,49.70001220703125,1,0.1320813609186693,-4.083390554665446,320.79998779296875,1.133331298828125,323.1000061035156,-1.649993896484375,328.6000061035156,0.1320813609186693 4914,2021-10-06,319.8999938964844,322.6000061035156,317.29998779296875,322.0,690151.0,-0.015086188671927236,2.212114486521478,-0.5000036330608537,27.11599540801683,31.696221226782015,9.269751857245637,17.618009288161147,32.257218228769716,4.780854427853569,19.92943488522809,7.5,-12.252880234287659,-14.890003967285168,-35.59158218596559,5.811574251395257,-25.24079307662538,-4.539214857944955,10.854591180405407,20.634959079822803,-0.4987979492278214,10.350789109340221,10,9.800003051757812,19.25,34.15000915527344,10.850006103515625,60.70001220703125,2,0.15629884637065472,1.6666666666666667,324.79998779296875,-4.083390554665446,320.79998779296875,1.133331298828125,323.1000061035156,0.15629884637065472 4915,2021-10-07,327.0,328.5,323.20001220703125,324.0,847638.0,0.022194455264082036,-1.3043547488257303,-1.4285672765320507,39.35483934479808,31.78430364430941,0.3049251811250997,9.691758733899803,24.6410618779164,-1.8173770660098398,20.655684133838857,8.600006103515625,-11.29665418234265,-6.9499984741211165,-27.474848815190967,13.574851866948734,-17.21242364465604,3.3124266964138087,-9.70001220703125,86.60715745418281,60.93354156670223,10.262425170534923,10,2.6999969482421875,12.149993896484375,27.400001525878906,3.75,59.29998779296881,3,0.1409786119373566,2.212114486521478,319.8999938964844,1.6666666666666667,324.79998779296875,-4.083390554665446,320.79998779296875,0.1409786119373566 4916,2021-10-08,321.79998779296875,327.8999938964844,321.29998779296875,326.70001220703125,607075.0,-0.015902178003153633,-1.2372809467651502,-1.6333414713541667,40.93959216067794,32.461754867067754,3.1736326635694923,13.529849632357127,29.244186358664138,3.785817066730033,21.732982962825282,6.600006103515625,-10.750049475792707,-10.845010375976585,-30.94994513849184,9.259924386538671,-20.897477757234185,-0.7925429947189855,-4.5,40.178527637451566,11.846845648967697,10.052467381257616,10,3.100006103515625,16.900009155273438,33.100013732910156,11.500015258789062,64.60000610351562,4,0.14822875704308358,-1.3043547488257303,327.0,2.212114486521478,319.8999938964844,1.6666666666666667,324.79998779296875,0.14822875704308358 4917,2021-10-11,320.70001220703125,321.6000061035156,316.3999938964844,320.70001220703125,482089.0,-0.003418196481241531,4.777830524566817,-0.0,40.599017547850615,33.689506029802935,2.6209967302382324,12.963198190419632,29.635143093512852,5.280284694512943,23.785936749034406,5.399993896484375,-11.438263485260677,-10.464987182617165,-29.422924067067186,8.492949701832856,-19.943955624842147,-0.9860187403921827,7.79998779296875,35.537323483642844,4.2104080056804385,9.478968442225002,10,2.449981689453125,14.649978637695312,34.199989318847656,12.749984741210938,68.09997558593756,0,0.18615522113205651,-1.2372809467651502,321.79998779296875,-1.3043547488257303,327.0,2.212114486521478,319.8999938964844,0.18615522113205651 4918,2021-10-12,323.79998779296875,323.79998779296875,314.8999938964844,317.0,575915.0,0.009666278353417379,1.6176499627505363,100.0,41.08909470066841,34.79251841025637,-0.3075223908601856,8.445391713191611,25.641229712585073,2.576075219919403,25.221431045876773,8.899993896484375,-12.29917431800584,-6.19001159667971,-23.802561290392816,11.422538097033396,-14.996286443536235,2.6162632501768144,4.458012084960956,65.44110222262114,31.015021636460688,8.80627484685655,10,-1.399993896484375,10.800003051757812,31.100013732910156,11.050003051757812,63.600006103515625,1,0.16399014238835208,4.777830524566817,320.70001220703125,-1.2372809467651502,321.79998779296875,-1.3043547488257303,327.0,0.16399014238835208 4919,2021-10-13,325.3999938964844,326.6000061035156,321.1000061035156,323.6000061035156,895418.0,0.004941340839514252,1.619040006975426,0.26470456238611983,38.128241500300945,35.293843469724166,-1.6061277301760128,5.588224917265848,23.14099898622203,1.3628031701579175,26.2795638836442,5.5,-12.482479909444749,-3.6100051879882926,-19.832271088714208,12.612260712737623,-11.72113813835125,4.501127762374665,2.3236857421875357,77.20584770388986,41.31944052287046,8.11113295036296,10,-3.6999969482421875,9.199996948242188,29.50000762939453,10.600006103515625,56.89999389648443,2,0.15089123240467917,1.6176499627505363,323.79998779296875,4.777830524566817,320.70001220703125,-1.2372809467651502,321.79998779296875,0.15089123240467917 4920,2021-10-14,328.5,330.5,326.0,327.70001220703125,758697.0,0.00952675526017921,-1.1428509147980759,0.44444067681665594,41.4876133942407,36.78529588101183,-5.276714426361934,0.9125764476873997,19.161453908907788,-1.3141459584522295,27.471124576677518,5.100006103515625,-11.240224237566224,0.5200012207031364,-12.662545306696586,13.702547748102859,-6.071272042996725,7.111274484402998,-13.600006103515625,87.1794921955237,54.20342950982338,6.591273263699849,10,-5.8000030517578125,6.0999908447265625,26.675003051757812,7.5,48.29998779296881,3,0.1585997141659532,1.619040006975426,325.3999938964844,1.6176499627505363,323.79998779296875,4.777830524566817,320.70001220703125,0.1585997141659532 4921,2021-10-15,331.8999938964844,331.8999938964844,326.3999938964844,330.1000061035156,696929.0,0.010350057523544454,5.111152555016785,2.250019073777371,49.05335112912401,39.08177833306153,-8.15471204964058,-3.310866314939176,15.019351789157042,-4.3692067777905095,27.866448971547964,5.5,-10.026630970575354,4.334996032714855,-7.700441989581179,16.37043405501089,-1.682722978433162,10.352715043862872,-16.687999877929713,100.0,62.16516560235469,6.017719011148029,10,-8.5,2.6999969482421875,22.475006103515625,4.100006103515625,45.600006103515625,4,0.16390477522410296,-1.1428509147980759,328.5,1.619040006975426,325.3999938964844,1.6176499627505363,323.79998779296875,0.16390477522410296 4922,2021-10-18,331.29998779296875,332.0,327.6000061035156,330.8999938964844,705308.0,-0.001807791848597473,3.8888323754302085,0.22222033840832797,59.12861573060456,41.87737343514245,-6.603026875931278,-2.9652794413584616,14.922676713177168,-3.467366271086348,27.34891514041431,4.399993896484375,-9.376615905326446,3.799990844726551,-8.134569665886374,15.734551355339477,-2.1672894105798832,9.767271100032985,-15.420473779296913,95.90636282353529,51.207000265113884,5.9672802553064574,10,-7.8499908447265625,3.3000030517578125,22.57501220703125,5.8000030517578125,39.800018310546875,0,0.16631454311416372,5.111152555016785,331.8999938964844,-1.1428509147980759,328.5,1.619040006975426,325.3999938964844,0.16631454311416372 4923,2021-10-19,336.8999938964844,337.1000061035156,331.8999938964844,332.0,746368.0,0.016903128010421486,-1.0392180328751712,12.250171663996339,63.50092802967876,45.920143726438226,-11.517314978027969,-8.621391393032354,8.692816894184546,-8.77621456047666,26.52597736049525,5.800018310546875,-7.630454812473829,9.154997253417946,-3.355795202562149,21.66578970939804,2.8996010254278985,15.410393481407993,-20.053250723632857,98.74992370605469,47.255214937505436,6.255396227990054,10,-10.899993896484375,-2.649993896484375,16.675003051757812,0.1999969482421875,34.0,1,0.15405163204731664,3.8888323754302085,331.29998779296875,5.111152555016785,331.8999938964844,-1.1428509147980759,328.5,0.15405163204731664 4924,2021-10-20,339.20001220703125,339.20001220703125,331.29998779296875,334.29998779296875,964042.0,0.006827006091468135,2.2244836949752123,1.0000062280849262,60.64257249607347,48.28544740991327,-12.059952050099525,-11.129746905354523,5.708985231627253,-10.78471181971463,25.666676647963456,7.9000244140625,-5.571985044943517,11.225015258789085,-1.9669909449222587,24.41702146250043,4.629012156933413,17.821018360644757,-20.733007999726624,100.0,44.66147755847858,6.59600310185567,10,-12.150009155273438,-4.95001220703125,14.374984741210938,-2.1000213623046875,33.899993896484375,2,0.14209899750839106,-1.0392180328751712,336.8999938964844,3.8888323754302085,331.29998779296875,5.111152555016785,331.8999938964844,0.14209899750839106 4925,2021-10-21,332.70001220703125,338.79998779296875,328.79998779296875,336.20001220703125,960784.0,-0.019162735159433675,1.2988634769187597,-0.7142821554022072,59.4488214992656,50.34202844753412,-5.214763999450781,-5.411239455577402,11.419423601173946,-3.9801269258514367,25.609056493045195,10.4000244140625,-4.246534332190436,5.045014953613304,-7.293626325087814,17.383656232314422,-1.1243056857372835,11.214335592963891,-12.159707199753939,49.2188226430569,-10.737019765713761,6.169320639350564,10,-5.6500091552734375,1.54998779296875,20.649986267089844,4.3999786376953125,22.0,3,0.14908317933896753,2.2244836949752123,339.20001220703125,-1.0392180328751712,336.8999938964844,3.8888323754302085,331.29998779296875,0.14908317933896753 4926,2021-10-22,340.5,340.5,332.29998779296875,335.1000061035156,1261445.0,0.02344450708380208,2.0370449908729733,-1.5428553989955358,67.4955741371329,53.33053473523215,-11.268167340496518,-13.784051929958082,2.8236368642206457,-11.391953635634536,25.21116607757903,8.20001220703125,-1.676831765982115,12.760002136230469,0.07940273790347874,25.44060153455746,6.419702437066974,19.100301835393964,-18.093724272747295,100.0,32.96461387321963,6.340299699163496,10,-12.800003051757812,-6.25,11.399993896484375,-3.4000091552734375,21.100006103515625,4,0.1066078936651067,1.2988634769187597,332.70001220703125,2.2244836949752123,339.20001220703125,-1.0392180328751712,336.8999938964844,0.1066078936651067 4927,2021-10-25,331.6000061035156,342.0,329.79998779296875,341.6000061035156,1156821.0,-0.026138014380277186,1.2592640734231153,-1.8518539449665719,55.5555721773351,54.937921121528454,-0.7369027419216536,-5.264219043959542,10.965971076369613,-2.105305877195292,24.74873122439586,12.20001220703125,-0.7224892143053125,3.9300079345703125,-8.643336026459963,16.503351895600588,-2.3566640459448536,10.216679915085479,-7.022483463533263,21.212240311833874,-45.45472636666003,6.286671980515146,10,-0.0500030517578125,-3.100006103515625,18.499984741210938,5.4999847412109375,18.5,0,0.13841976191687944,2.0370449908729733,340.5,1.2988634769187597,332.70001220703125,2.2244836949752123,339.20001220703125,0.13841976191687944 4928,2021-10-26,348.1000061035156,353.3999938964844,338.3999938964844,338.79998779296875,1659318.0,0.04975874456060536,-1.9702952347283786,-0.9300018310546875,69.36814349971284,58.409021343685325,-15.005433227006165,-20.815200853431463,-6.067221586121889,-18.09961964770571,23.61861297248054,21.79998779296875,0.9812218957083019,19.15000762939451,3.871464196916861,34.428551061872156,11.510735913155656,26.78927934563336,-21.083336633130784,78.45533952037792,5.719199299585199,7.6392717162388335,10,-8.400009155273438,-13.95001220703125,-2.5500030517578125,-9.600006103515625,12.100006103515625,1,0.06607296637955362,1.2592640734231153,331.6000061035156,2.0370449908729733,340.5,1.2988634769187597,332.70001220703125,0.06607296637955362 4929,2021-10-27,356.29998779296875,358.79998779296875,348.79998779296875,349.0,1477998.0,0.02355639628174755,-1.5973984796721545,0.7849433785189488,69.8240881681763,61.557518540789275,-20.519105850977553,-27.768992226877288,-14.716104712070887,-25.72513163897372,22.505688536294805,10.699981689453125,3.1902598073262993,25.654989624023415,6.425243745083151,44.88473550296368,16.040116684553254,35.269862563493575,-26.5,91.66666666666666,19.83063599833136,9.614872939470144,10,-13.699996948242188,-19.449996948242188,-11.074989318847656,-16.899993896484375,-0.199981689453125,2,0.040976723558012296,-1.9702952347283786,348.1000061035156,1.2592640734231153,331.6000061035156,2.0370449908729733,340.5,0.040976723558012296 4930,2021-10-28,370.70001220703125,371.0,356.20001220703125,356.29998779296875,1259037.0,0.04041545020324211,-1.0273989782864978,1.9726093827077915,79.42240600509729,64.93185797145297,-31.629749370339255,-40.95295213133835,-29.058786257835322,-39.44355482448816,22.293282216411576,14.79998779296875,5.725432096391103,37.95001373291018,11.719972769205356,64.180054696615,24.834993251057767,51.06503421476259,-35.68002441406247,99.27187450464504,22.4634563665348,13.115020481852397,10,-21.400009155273438,-27.750015258789062,-26.100013732910156,-31.300018310546875,-27.100006103515625,3,0.006474221250211354,-1.5973984796721545,356.29998779296875,-1.9702952347283786,348.1000061035156,1.2592640734231153,331.6000061035156,0.006474221250211354 4931,2021-10-29,367.70001220703125,369.0,363.70001220703125,368.7999877929688,696825.0,-0.008092797143811614,6.066650390625,-0.076387063959653,77.64705882352942,66.98946275955574,-25.722464925094357,-36.301508842238036,-26.11571616866803,-35.73735077719391,21.62206756548416,7.0,8.512778517671222,32.720013427734386,2.6429385331977073,62.797088322271065,17.681475980466075,47.7585508750027,-25.48402197265625,91.99032326401696,9.549894503580774,15.038537447268329,10,-17.800018310546875,-24.750015258789062,-23.57501220703125,-28.300018310546875,-19.600006103515625,4,-0.03535490771939498,-1.0273989782864978,370.70001220703125,-1.5973984796721545,356.29998779296875,-1.9702952347283786,348.1000061035156,-0.03535490771939498 4932,2021-11-01,366.6000061035156,372.2999877929688,363.5,370.1000061035156,609750.0,-0.0029915857138896884,1.2278553382831094,3.1818888025744667,75.78313408058476,68.35415232076751,-21.33183661227497,-33.30174873316503,-25.138176784973552,-33.94314159659035,20.915102918736057,8.799987792968807,11.08972029405038,29.330006408691418,-3.0846252136384464,61.74463803102128,13.122690597526514,45.53732221985632,-18.62721391601565,83.18589169408584,-1.3468051562028336,16.20731581116493,11,-16.050018310546875,-23.000015258789062,-22.650001525878906,-27.20001220703125,-5.800018310546818,0,-0.013638843199004658,6.066650390625,367.70001220703125,-1.0273989782864978,370.70001220703125,-1.5973984796721545,356.29998779296875,-0.013638843199004658 4933,2021-11-02,367.70001220703125,369.3999938964844,364.20001220703125,366.6000061035156,436062.0,0.003000562152759567,1.3111186463666882,-0.31428745814732145,75.63636525051594,70.02012929348335,-19.672138946449763,-32.69952435493485,-26.18920283425234,-34.30196934466795,20.169933024009218,5.199981689453125,13.103245519063307,28.285011291503906,-6.2626780673738836,62.832700650381696,11.011166612064983,45.55885597094283,-14.86178089843753,80.42563580452108,-4.825914697631589,17.2738446794389,11,-17.1500244140625,-24.100021362304688,-23.75000762939453,-28.300018310546875,-8.0,1,-0.047865122434660234,1.2278553382831094,366.6000061035156,6.066650390625,367.70001220703125,-1.0273989782864978,370.70001220703125,-0.047865122434660234 4934,2021-11-03,369.8999938964844,372.5,366.20001220703125,367.1000061035156,361549.0,0.005983088431920969,-1.7391396651009738,2.5454293244555415,75.36764142147577,71.7888870626178,-19.06416432253195,-32.63477042581087,-28.384554447359506,-35.7101178183143,19.292726776481373,6.29998779296875,14.826605997728734,27.98499298095703,-7.829816623521367,63.79980258543543,10.07758817871786,45.8923977831962,-13.16941129101565,84.04903036407686,-0.9190477001993429,17.90740480223919,11,-18.75,-26.199996948242188,-30.099998474121094,-30.5,-12.5,2,-0.026223254526918538,1.3111186463666882,367.70001220703125,1.2278553382831094,366.6000061035156,6.066650390625,367.70001220703125,-0.026223254526918538 4935,2021-11-04,373.1000061035156,374.3999938964844,369.8999938964844,372.3999938964844,419060.0,0.008651019896817713,1.7272828157656241,0.2500054495912806,75.30712521501015,72.65683718238196,-17.80294350660745,-33.9443483832913,-31.365348128427854,-38.098036809498694,19.520595475162523,4.5,16.066217597935406,28.8800048828125,-8.7794513460409,66.5394611116659,10.0502767683858,47.7097329972392,-13.215540019140633,88.07349980821512,4.800030601884217,18.829728114426704,11,-21.000015258789062,-28.45001220703125,-34.00000762939453,-27.400009155273438,-17.300018310546875,3,-0.0455641911602741,-1.7391396651009738,369.8999938964844,1.3111186463666882,367.70001220703125,1.2278553382831094,366.6000061035156,-0.0455641911602741 4936,2021-11-05,369.5,373.20001220703125,368.70001220703125,370.5,234099.0,-0.009648903898749395,-2.461570965773041,-1.4285465166971838,72.6303324390191,74.5540327670135,-10.791526594347431,-28.02437335917216,-27.722058740479383,-33.69862681928407,19.485222076082827,4.5,17.478414813107293,22.894998168945335,-14.827733591138326,60.617729929029,4.033632288903505,41.756364048987166,-6.712428353203109,55.04590238289223,-25.529549817561495,18.861365880041834,11,-13.100006103515625,-24.850006103515625,-33.275001525878906,-23.350006103515625,-14.79998779296875,4,-0.07009470607979529,1.7272828157656241,373.1000061035156,-1.7391396651009738,369.8999938964844,1.3111186463666882,367.70001220703125,-0.07009470607979529 4937,2021-11-08,380.3999938964844,380.6000061035156,369.1000061035156,369.5,476056.0,0.029499306891703325,1.035394931929707,-10.899993896484375,74.24748833902065,75.09618219360325,-15.691389670692786,-36.07189648978044,-38.47056101299296,-43.65267239625621,19.157155770014988,11.5,19.954592677060646,30.80999298095702,-7.721197241895936,69.34118320380998,11.544397869530542,50.0755880923835,-15.289937799749964,98.78041291787233,19.65691379625264,19.26559511142648,11,-15.699996948242188,-32.649993896484375,-44.774986267089844,-34.84999084472656,-34.600006103515625,0,-0.08491058967198173,-2.461570965773041,369.5,1.7272828157656241,373.1000061035156,-1.7391396651009738,369.8999938964844,-0.08491058967198173 4938,2021-11-09,376.8999938964844,379.6000061035156,375.70001220703125,378.2999877929688,308675.0,-0.009200841367396073,-1.0526514451841917,-0.12843987893754494,70.73706502796102,75.19762406691268,-8.578623900027765,-29.924027057875207,-34.824378344600575,-39.26856802265189,19.20829297840013,4.699981689453125,21.4114539771698,24.654992675781273,-13.71119406064895,63.021179412211495,5.4718993075661615,43.838086043996384,-8.691947798393699,74.30545989373944,-2.0873601587621664,19.1830933682151,11,-8.499984741210938,-29.149993896484375,-41.774986267089844,-31.849990844726562,-33.0,1,-0.04271691792050658,1.035394931929707,380.3999938964844,-2.461570965773041,369.5,1.7272828157656241,373.1000061035156,-0.04271691792050658 4939,2021-11-10,374.5,379.8999938964844,371.3999938964844,377.1000061035156,552269.0,-0.006367720709338998,1.073175361094467,1.8571553133514231,74.07833736835777,74.6038386628305,-3.7162661745953756,-24.9354307860703,-32.58999324955221,-36.04533501830082,19.477184548989975,8.5,24.578976009872235,19.799998474121082,-17.605096520124107,57.20509346836627,1.0974509769985161,38.50254597124365,-5.399993896484375,48.73941821669543,-29.806403776792465,18.70254749712259,11,-2.4499969482421875,-26.75,-39.37499237060547,-29.449996948242188,-30.5,2,-0.03951932654998336,-1.0526514451841917,376.8999938964844,1.035394931929707,380.3999938964844,-2.461570965773041,369.5,-0.03951932654998336 4940,2021-11-11,380.6000061035156,381.6000061035156,373.70001220703125,374.5,409400.0,0.016288400810455572,-1.0519513461454622,-2.3461506860570207,73.5605189350621,74.14977867522302,-9.235485793720215,-28.3875502375152,-38.830049933083615,-41.25272555461163,20.4499395436378,7.899993896484375,25.625387503517004,23.295004272460915,-13.68171671201128,60.27172525693311,4.806643780224817,41.78336476469701,-9.20001220703125,92.24805834774442,15.73791567457225,18.488360492236087,11,-8.050003051757812,-32.350006103515625,-46.175010681152344,-36.25001525878906,-38.800018310546875,3,-0.060956415751399984,1.073175361094467,374.5,-1.0526514451841917,376.8999938964844,1.035394931929707,380.3999938964844,-0.060956415751399984 4941,2021-11-12,386.2999877929688,386.2999877929688,377.3999938964844,379.7999877929688,421309.0,0.014976304776786797,1.7384596604567482,1.0655727043049754,83.39437470446575,74.99547207787647,-13.432129224098219,-31.413650875203814,-44.339160121475004,-46.094527158103574,21.825120413582304,8.899993896484432,26.313445590455103,26.2749862670899,-10.836217364288643,63.386189898468444,7.719384451400629,44.83058808277917,-14.899993896484432,100.0,15.813651302081269,18.555601815689258,11,-11.049987792968807,-35.699996948242244,-51.874992370605526,-41.949996948242244,-44.79998779296881,4,-0.07895418318352632,-1.0519513461454622,380.6000061035156,1.073175361094467,374.5,-1.0526514451841917,376.8999938964844,-0.07895418318352632 4942,2021-11-15,386.3999938964844,388.2999877929688,384.1000061035156,385.7999877929688,271440.0,0.00025888197430945503,-1.1000068665074938,0.0923086313100874,79.23663190302958,75.39550170593353,-11.65364794734188,-28.642569037034377,-44.15937849577375,-45.31588203229859,23.34263754791267,4.199981689453182,24.787019956359245,23.6199920654297,-12.68459686031315,59.92458099117255,5.467697602558246,41.77228652830115,-12.699981689453125,88.75742850487258,3.687265378279932,18.152294462871435,11,-9.149993896484375,-34.80000305175781,-54.599998474121094,-42.05000305175781,-37.399993896484375,0,-0.08203929138245658,1.7384596604567482,386.2999877929688,-1.0519513461454622,380.6000061035156,1.073175361094467,374.5,-0.08203929138245658 4943,2021-11-16,388.7999877929688,390.7999877929688,384.7999877929688,388.0,385495.0,0.006211164426486393,1.5000063578448857,1.3332994252583463,77.21942492012782,75.60125542800597,-12.008695809774679,-28.411665388247457,-46.21691397517367,-46.886200780467505,25.800524737847784,6.0,23.669556126929024,23.424986267089878,-12.508269057370569,59.358241591550325,5.458358604859654,41.3916139293201,-12.179980468750045,89.6907184060381,5.22962948664788,17.966627662230227,11,-9.049987792968807,-35.949996948242244,-59.54999542236334,-44.89999389648443,-34.00000000000006,1,-0.11059671129130033,-1.1000068665074938,386.3999938964844,1.7384596604567482,386.2999877929688,-1.0519513461454622,380.6000061035156,-0.11059671129130033 4944,2021-11-17,387.3999938964844,389.20001220703125,383.1000061035156,388.3999938964844,759892.0,-0.0036008074599783724,3.6922462968614287,-1.250019073777282,67.88007305924134,74.77602741069835,-8.789591553365312,-24.47009595113093,-44.438536069521206,-44.58918738636061,28.25282204171056,6.100006103515625,22.906710748447153,19.6149932861328,-15.379751561002195,54.6097381332678,2.117620862565275,37.11236570970033,-7.943990478515616,80.11696636993756,-2.368597456963556,17.4973724235675,11,-7.649993896484375,-31.449996948242188,-58.900001525878906,-44.25,-27.0,2,-0.11228704358633379,1.5000063578448857,388.7999877929688,-1.1000068665074938,386.3999938964844,1.7384596604567482,386.2999877929688,-0.11228704358633379 4945,2021-11-18,382.2999877929688,390.7999877929688,380.0,387.3999938964844,678970.0,-0.01316470362381661,-1.2268058103061634,5.100006103515568,64.95899512093848,73.92365659757827,-2.5114319786590045,-16.29933329410045,-38.908445273710356,-38.655822849269896,30.595034250928617,10.799987792968807,22.020242307215256,12.03498840332037,-19.332857539184943,43.40283434582568,-3.648934567932315,27.718911374573054,8.5,36.56713528630766,-42.868962761042454,15.683922971252661,11,-2.3499908447266193,-23.899993896484432,-54.14999389648443,-39.14999389648443,-18.799987792968807,3,-0.10018307354409284,3.6922462968614287,387.3999938964844,1.5000063578448857,388.7999877929688,-1.1000068665074938,386.3999938964844,-0.10018307354409284 4946,2021-11-19,376.7999877929688,385.1000061035156,375.8999938964844,384.0,887540.0,-0.01438660783577761,-1.0444471571180556,1.411765409862556,59.5864522557489,72.29465258832585,4.61867083890354,-8.369500438536363,-33.16557932054053,-32.4162415848935,32.959471770916075,9.20001220703125,20.91903101296498,4.7199890136719205,-23.432190614659874,32.872168642003714,-9.356100800494005,18.796078827837846,14.0,6.0402299674550886,-69.90923062331528,14.076089814165911,11,4.300003051757756,-18.199996948242244,-48.14999389648443,-33.64999389648443,-10.0,4,-0.09288747646995854,-1.2268058103061634,382.2999877929688,3.6922462968614287,387.3999938964844,1.5000063578448857,388.7999877929688,-0.09288747646995854 4947,2021-11-22,377.5,381.6000061035156,377.1000061035156,377.20001220703125,695736.0,0.0018577819259797401,-17.0,-0.04166490060611231,59.28029361616045,71.02167798701468,3.871124135710147,-5.749253954129813,-33.68695481542869,-32.387447526401445,35.1875964156387,4.800018310546818,19.606449243359975,3.125001525878929,-17.649456064806373,23.89945911656423,-7.262227269463722,13.51223032122158,13.299987792968807,10.73830039549974,-61.97453776214639,10.387228795342654,11,3.5999908447265625,-18.300003051757812,-48.50000762939453,-34.69999694824219,-11.700012207031193,0,-0.09536423841059605,-1.0444471571180556,376.7999877929688,-1.2268058103061634,382.2999877929688,3.6922462968614287,387.3999938964844,-0.09536423841059605 4948,2021-11-23,371.1000061035156,377.6000061035156,370.0,374.7999877929688,572142.0,-0.016953626215852613,-1.5762759205714552,-12.333774160732641,51.05264228686952,68.46326742240488,10.462067039681756,2.5952509513292057,-27.082295829714212,-25.171904040770073,36.255197411740724,7.600006103515625,18.59506627025894,-4.42499237060548,-21.24538268988465,12.39539794867369,-12.835187530245037,3.9852027890340764,19.103981933593786,5.288493985979498,-63.26439707091595,8.410195159639574,11,9.29998779296875,-11.300018310546875,-42.07501220703125,-29.300003051757812,-6.70001220703125,1,-0.05955269668562335,-17.0,377.5,-1.0444471571180556,376.7999877929688,-1.2268058103061634,382.2999877929688,-0.05955269668562335 4949,2021-11-24,370.8999938964844,384.2999877929688,370.20001220703125,380.0,734143.0,-0.0005389711768839511,-1.6857174412825666,2.459473280490885,47.96295166015625,65.61909328074869,11.284389717611361,4.158341660480801,-26.60157611699492,-24.225867804268887,37.059672256558166,14.099975585937557,16.385989190837904,-5.355004882812523,-19.75550116507111,9.045491399446064,-12.555253023941816,1.8452432583167706,18.091754858398474,4.3268962724516955,-59.205660634812155,7.200248141129305,11,9.5,-11.100006103515625,-40.774993896484375,-29.699996948242188,-3.699981689453125,2,-0.04340794383514879,-1.5762759205714552,371.1000061035156,-17.0,377.5,-1.0444471571180556,376.7999877929688,-0.04340794383514879 4950,2021-11-25,373.1000061035156,376.5,371.7999877929688,371.7999877929688,371471.0,0.0059315509388906396,-6.230686166342478,-0.14285905918728772,53.42205863667667,62.28883593988322,8.83803575457955,2.263395421805626,-28.621704576871025,-25.616378225696963,36.85853892171308,5.600006103515625,14.767687197182966,-3.274992370605446,-17.519740226450836,10.969755485239943,-10.39736629852814,3.8473815573172487,14.75223772607427,20.5298334468479,-42.255484660993844,7.122373927922705,11,7.29998779296875,-13.300018310546875,-42.45000457763672,-31.900009155273438,9.600006103515625,3,-0.03403916376111682,-1.6857174412825666,370.8999938964844,-1.5762759205714552,371.1000061035156,-17.0,377.5,-0.03403916376111682 4951,2021-11-26,354.70001220703125,360.3999938964844,351.3999938964844,359.8999938964844,1046505.0,-0.04931651995572295,1.9032343806143897,-3.9999295758118136,28.618985790793644,56.664653038523674,24.902999516449484,20.700869997534085,-9.965010355693835,-6.604655418191953,36.30192431154115,21.70001220703125,12.54996489311469,-21.024986267089844,-37.883129012757706,-4.166843521421981,-29.454057639923747,-12.595914894255941,32.08109699278327,10.030452652757187,-46.210564378684936,8.429071372833928,11,16.399978637695312,5.5999755859375,-24.050010681152344,-13.500015258789062,22.199981689453125,4,0.024809663067709042,-6.230686166342478,373.1000061035156,-1.6857174412825666,370.8999938964844,-1.5762759205714552,371.1000061035156,0.024809663067709042 4952,2021-11-29,361.6000061035156,366.3999938964844,358.70001220703125,358.70001220703125,635618.0,0.019453041046012087,-4.31034337609311,-0.5576930977211505,37.95276551734744,52.30169088265919,15.773977858820388,14.131617765300348,-16.27782439383145,-12.889698379494689,35.23619266922053,11.699981689453125,10.017658050159525,-13.874992370605469,-31.436526673940705,3.6865419327297673,-22.65575952227306,-5.094225218937879,22.35061387203251,31.003082368721003,-22.004743337995627,8.78076715166761,11,9.499984741210938,-1.300018310546875,-30.62500762939453,-20.400009155273438,-1.399993896484375,0,0.014380480093146186,1.9032343806143897,354.70001220703125,-6.230686166342478,373.1000061035156,-1.6857174412825666,370.8999938964844,0.014380480093146186 4953,2021-11-30,350.1000061035156,358.70001220703125,349.0,357.79998779296875,1720980.0,-0.03180309680832216,1.0421012730607748,-2.655171688046555,33.1955979027784,48.44786030971886,23.6993181452101,25.555718333840446,-4.292826214116758,-0.8625206276842619,34.424181649168595,12.600006103515625,5.654479511858767,-24.4949920654297,-45.182579899058226,-3.807404231801172,-34.83878598224396,-14.151198148615435,31.246563785707394,3.1161656767902017,-48.348308120919064,10.343793916814253,11,19.79998779296875,14.499984741210938,-20.07500457763672,-8.900009155273438,-11.70001220703125,1,0.044844277108670116,-4.31034337609311,361.6000061035156,1.9032343806143897,354.70001220703125,-6.230686166342478,373.1000061035156,0.044844277108670116 4954,2021-12-01,360.20001220703125,360.7999877929688,352.6000061035156,355.0,711012.0,0.028848917244889583,1.5625089407478479,-0.6753278665784165,36.68407815208509,45.30620286873514,10.43230999231946,15.485714475977488,-13.864290364359476,-10.3904262100599,33.25093846676129,10.699981689453182,2.2699725167885845,-13.909986877441384,-35.49631516649572,7.6763414116129525,-24.70315102196855,-3.1168227329142155,17.911900693269445,40.72731711647727,-5.347873392000842,10.793164144527177,12,6.8499908447265625,9.5999755859375,-23.27501678466797,-19.400009155273438,-21.600006103515625,2,0.011660137554462713,1.0421012730607748,350.1000061035156,-4.31034337609311,361.6000061035156,1.9032343806143897,354.70001220703125,0.011660137554462713 4955,2021-12-02,356.1000061035156,358.1000061035156,348.1000061035156,355.79998779296875,901958.0,-0.011382581800577718,3.6511429848903147,0.05769569351033487,29.866687065963873,42.00400673653681,11.65015039285413,19.23290283770575,-9.417557991541685,-5.702821733623864,32.00752470535069,12.100006103515625,-1.3030453222175424,-17.159992980957043,-40.20340836248124,5.883422400567156,-28.68170067171917,-5.638285290194915,19.100715506755023,43.715876155249525,4.277498555816372,11.521707690762112,12,10.099990844726562,13.349990844726562,-16.375015258789062,-15.95001220703125,-14.399993896484375,3,0.03117103598220372,1.5625089407478479,360.20001220703125,1.0421012730607748,350.1000061035156,-4.31034337609311,361.6000061035156,0.03117103598220372 4956,2021-12-03,343.6000061035156,353.70001220703125,342.29998779296875,348.29998779296875,1059767.0,-0.035102498696297,-2.123286525895981,-15.665649476146882,25.51488796490409,38.25229499750833,21.17192956803848,31.297701230016457,3.3007378968401895,7.305281152489442,31.07945064200855,13.800018310546875,-4.393969111602246,-28.3649932861328,-54.938752881640596,-1.7912336906250061,-41.6518730838867,-15.078113488378904,28.348629645944413,5.394265482601819,-26.656963880122902,13.286879797753889,12,19.699981689453125,22.949981689453125,2.524993896484375,-0.6500091552734375,-4.70001220703125,4,0.11379512633575461,3.6511429848903147,356.1000061035156,1.5625089407478479,360.20001220703125,1.0421012730607748,350.1000061035156,0.11379512633575461 4957,2021-12-06,348.1000061035156,351.0,342.6000061035156,348.1000061035156,851223.0,0.013096623748732661,1.8965557157439465,-0.0,27.262587814727297,35.60895561171475,13.480597257000454,25.56449992043457,-0.7371954844411448,3.4373194348847846,29.55359315382041,8.399993896484375,-7.149030448115752,-22.249993896484398,-50.536150570487735,6.036162777518939,-36.393072233486066,-8.10691555948273,19.69781893203566,31.35145032728031,6.318951822139688,14.143078337001668,12,15.199981689453125,18.449981689453125,-1.6750106811523438,-5.1500091552734375,-14.70001220703125,0,0.08273480979027736,-2.123286525895981,343.6000061035156,3.6511429848903147,356.1000061035156,1.5625089407478479,360.20001220703125,0.08273480979027736 4958,2021-12-07,360.7999877929688,363.3999938964844,351.20001220703125,351.20001220703125,724233.0,0.03648371579079068,-1.5416693157687271,100.0,36.80555492481871,34.36924486334391,-0.9321133875815804,12.223191325125356,-12.479510674100709,-8.944746389086788,27.47840781133575,15.29998779296875,-9.132601332621846,-8.745011901855435,-37.1623766278874,19.672352824176528,-22.953694264871444,5.463670461160575,3.4281400286209305,87.67769975629362,66.73737408852433,14.208682363015981,12,-1.3999938964844318,5.749999999999943,-13.72499847412115,-17.199996948242244,-31.500000000000057,1,-0.001662903564957463,1.8965557157439465,348.1000061035156,-2.123286525895981,343.6000061035156,3.6511429848903147,356.1000061035156,-0.001662903564957463 4959,2021-12-08,359.70001220703125,370.1000061035156,357.20001220703125,360.70001220703125,925539.0,-0.0030487129244824995,-3.2999979654947915,-0.10416693157687208,38.32645741946099,32.69195583920884,-1.7745420673551848,12.814546925408479,-10.411681403246178,-7.54918447075994,26.081163938402767,12.899993896484375,-11.358692081420088,-9.104988098144531,-37.74895946366081,19.538983267371748,-23.426973780902642,5.21699758461358,-17.4000244140625,62.58997465286278,41.82417639533041,14.32198568275813,12,-3.5000152587890625,6.8499755859375,-12.625022888183594,-16.100021362304688,-36.800018310546875,2,-0.05921606223990705,-1.5416693157687271,360.7999877929688,1.8965557157439465,348.1000061035156,-2.123286525895981,343.6000061035156,-0.05921606223990705 4960,2021-12-09,357.3999938964844,370.1000061035156,354.5,360.70001220703125,1483297.0,-0.00639426809144239,-2.428570470406353,3.300018310546875,39.636756072948714,33.91615253722606,-2.1632645040796774,14.00542690212501,-7.350456279494438,-5.0310152035353894,24.380530696180518,15.600006103515625,-12.79933872101708,-10.245005798339832,-38.75652216084461,18.266510564164946,-24.500763979592193,4.0107523829125284,-14.544005737304701,54.31653294194748,30.379048700093414,14.25575818125238,12,-1.1999969482421875,9.149993896484375,-9.974998474121094,-13.699996948242188,-33.29998779296875,3,-0.05260209321216125,-3.2999979654947915,359.70001220703125,-1.5416693157687271,360.7999877929688,1.8965557157439465,348.1000061035156,-0.05260209321216125 4961,2021-12-10,355.79998779296875,358.1000061035156,353.1000061035156,355.0,538435.0,-0.004476793874761631,-1.1739245813762174,-0.24241919822444166,38.51851205977183,33.979013264162106,-0.43674664367205196,13.916813538904421,-4.814832571934346,-3.3860056384378936,22.22339510453412,5.0,-14.197406894472806,-10.32001190185548,-37.876993675083895,17.236969871372935,-24.098502788469716,3.458478984758756,-12.399119274902375,47.99993341619318,21.467816016803702,13.778490886614215,12,0.4000091552734375,10.75,-7.424995422363281,-11.149993896484375,-31.0,4,-0.03962893780126242,-2.428570470406353,357.3999938964844,-3.2999979654947915,359.70001220703125,-1.5416693157687271,360.7999877929688,-0.03962893780126242 4962,2021-12-13,354.70001220703125,362.3999938964844,354.5,357.20001220703125,482130.0,-0.003091555996841522,-4.448225786084102,-3.125047684443427,40.80717642208695,34.82474421075195,-0.46764293465042783,13.196742172407426,-2.6985829773482237,-2.235789299520434,19.893381559924627,7.899993896484375,-16.32241255260527,-9.834988403320324,-36.09675937252109,16.426782565880444,-22.96587388792068,3.2958970812800317,-10.765160937255871,18.51852449884146,-10.258730686339941,13.130885484600377,12,1.4999847412109375,11.8499755859375,-4.175018310546875,-10.050018310546875,-36.0,0,-0.04454473573946405,-1.1739245813762174,355.79998779296875,-2.428570470406353,357.3999938964844,-3.2999979654947915,359.70001220703125,-0.04454473573946405 4963,2021-12-14,345.79998779296875,360.20001220703125,345.29998779296875,356.79998779296875,659233.0,-0.02509169469345196,-1.48333740234375,4.4,37.1807928149335,34.87993472884621,8.670024401391117,19.721259779755655,7.006298068222122,6.634492040992484,17.31838185514186,14.9000244140625,-15.56750887076032,-16.58501281738279,-41.48795714078608,8.3179315060205,-29.036484979084435,-4.133540655681145,-1.3418334265185763,2.0161275436936332,-28.620698403232126,12.451472161701648,12,10.400009155273438,20.75,10.425010681152344,1.95001220703125,-38.29998779296875,1,-0.03585886157956797,-4.448225786084102,354.70001220703125,-1.1739245813762174,355.79998779296875,-2.428570470406353,357.3999938964844,-0.03585886157956797 4964,2021-12-15,343.8999938964844,346.20001220703125,337.3999938964844,345.5,940363.0,-0.0054944880380444205,4.866619195361375,0.14545510031960227,35.040973611043384,35.45485545607727,8.956587362239134,19.178542078077953,9.863630517961894,8.395992829889337,15.15600176660705,8.800018310546875,-16.061179999184503,-16.31000671386721,-39.55731376780551,6.93730034007109,-27.933660240836332,-4.6863531868980886,26.20001220703125,19.87766842057127,-11.54036226937561,11.62365352696914,12,9.850006103515625,20.199996948242188,14.175010681152344,3.850006103515625,-37.100006103515625,2,-0.042454220304261714,-1.48333740234375,345.79998779296875,-4.448225786084102,354.70001220703125,-1.1739245813762174,355.79998779296875,-0.042454220304261714 4965,2021-12-16,344.0,352.5,342.5,350.0,925424.0,0.0002907999572274722,-1.2222222222222223,3.7499856949398236,43.25345910836321,37.42580780535051,7.777591367495404,16.930091587877598,10.512973857908264,8.139105178967498,13.250974236428892,10.0,-15.15709944489305,-14.295001220703114,-36.148721789390265,7.558719347984038,-25.221861505046718,-3.3681409363595094,25.44600585937502,26.4000244140625,-7.404345739825942,10.926860284343576,12,9.75,20.099990844726562,15.900001525878906,3.75,-30.29998779296875,3,-0.06133722704510358,4.866619195361375,343.8999938964844,-1.48333740234375,345.79998779296875,-4.448225786084102,354.70001220703125,-0.06133722704510358 4966,2021-12-17,341.79998779296875,343.79998779296875,339.0,342.8999938964844,812375.0,-0.006395384322765207,2.3103433760931105,0.1833343505859375,36.729211333393074,38.47765486298004,10.834816005170921,17.258394571156714,13.619858719817955,10.163060232774683,12.065633812181565,5.0,-15.334441916533422,-14.745013427734364,-35.955389129705395,6.465362274236668,-25.350201278719908,-4.1398255767488195,27.00509782714846,17.5999755859375,-15.874714220758293,10.605187850985523,12,11.95001220703125,22.300003051757812,18.600013732910156,6.45001220703125,-27.699981689453125,4,-0.051784617675803335,-1.2222222222222223,344.0,4.866619195361375,343.8999938964844,-1.48333740234375,345.79998779296875,-0.051784617675803335 4967,2021-12-20,341.5,343.29998779296875,330.6000061035156,333.5,623058.0,-0.0008776705783571925,1.1896566239068895,-7.272686919128867,43.217660148708234,39.19011099896777,11.28709668163566,15.51872039542451,14.87739195906397,10.240347594684067,11.03452935663646,12.699981689453125,-14.662890696510487,-13.245001220703102,-33.030004928348035,6.54000248694183,-23.13750307452557,-3.352499366880636,26.676983785644552,36.82429611117469,-0.4702790066506566,9.892501853822472,12,8.850006103515625,19.199996948242188,21.42499542236328,9.099990844726562,-31.79998779296875,0,-0.04890193911282947,2.3103433760931105,341.79998779296875,-1.2222222222222223,344.0,4.866619195361375,343.8999938964844,-0.04890193911282947 4968,2021-12-21,349.0,351.3999938964844,344.5,345.79998779296875,927326.0,0.02196193265007329,-1.3793132478137793,0.40000152587890625,40.78946179630116,39.46377815195001,2.1649060653880383,6.617430758259616,8.341893805061545,2.4568087446150457,10.838717853977027,9.899993896484375,-12.032820616092522,-4.6400009155273665,-22.995947070728278,13.715945239673545,-13.81797399312785,4.5379721620731175,17.673904678359406,84.01826038608232,45.20985967283219,9.177973077600464,12,1.350006103515625,11.699996948242188,15.424995422363281,2.5999908447265625,-37.5,1,-0.08681944926352081,1.1896566239068895,341.5,2.3103433760931105,341.79998779296875,-1.2222222222222223,344.0,-0.08681944926352081 4969,2021-12-22,354.79998779296875,354.79998779296875,350.0,350.0,408671.0,0.01661887619761826,1.0,1.4999904632932155,48.959984843742596,40.499692459815996,-4.920711260334031,-0.4749228575200277,3.5421092911544747,-3.599063419416666,9.809488910338859,5.79998779296875,-9.588007773667357,1.9649871826171648,-14.520708744627768,18.450683109862098,-6.277860781005302,10.207835146239631,10.430960942396894,100.0,59.258957015063245,8.242847963622456,12,-8.29998779296875,5.9000091552734375,11.500007629394531,-1.9499969482421875,-37.5,2,-0.1333145135860856,-1.3793132478137793,349.0,1.1896566239068895,341.5,2.3103433760931105,341.79998779296875,-0.1333145135860856 4970,2021-12-23,360.3999938964844,362.5,354.5,356.20001220703125,463010.0,0.015783557768280776,-1.1052614671715448,0.8749984105387638,65.10790932542946,43.454069933777944,-11.231530534488172,-7.457516750041464,-1.0719367003768525,-9.423391108040562,8.678902270491962,8.0,-8.77118742232949,8.199993896484386,-5.788275390049762,22.188263183018535,1.2058592532172838,15.194128539751489,3.4457171336072747,93.41690750684732,46.213447015032244,6.9941346432670795,12,-13.849990844726562,0.3000030517578125,7.450004577636719,-7.5500030517578125,-47.399993896484375,3,-0.14872365985364266,1.0,354.79998779296875,-1.3793132478137793,349.0,1.1896566239068895,341.5,-0.14872365985364266 4971,2021-12-27,363.5,364.20001220703125,357.79998779296875,358.0,280129.0,0.008601570910142797,-1.1694908240746489,1.309529518619437,64.20664123534294,46.05401046858418,-14.666795881877817,-10.397533821395086,-3.239240723459318,-12.674487936584285,8.52194496399219,6.4000244140625,-8.050127422814114,10.860000610351562,-3.986642947682242,25.706644168385367,3.4366788313346888,18.283322389368436,-32.899993896484375,97.91663071466525,46.69592041277507,7.423321779016891,12,-16.099990844726562,-5.649993896484375,5.674995422363281,-10.650009155273438,-59.399993896484375,0,-0.13700134193388924,-1.1052614671715448,360.3999938964844,1.0,354.79998779296875,-1.3793132478137793,349.0,-0.13700134193388924 4972,2021-12-28,366.7999877929688,370.70001220703125,362.0,363.0,373080.0,0.009078370819721515,-2.0000105233249497,0.690906871448874,56.69643039606104,48.22241464426501,-17.958421634003457,-14.00607640061179,-5.52960704368553,-16.074379979661273,9.182924477865894,8.70001220703125,-7.264433101761995,13.899989318847702,-1.7668041209344096,29.566782758629813,6.0665925989566745,21.73338603873873,-35.52798156738288,85.11441756879869,36.91465820893148,7.833396719891042,12,-16.14997863769537,-9.34999084472662,3.0500030517577557,-13.949996948242244,-71.39999389648443,1,-0.14367498212458607,-1.1694908240746489,363.5,-1.1052614671715448,360.3999938964844,1.0,354.79998779296875,-0.14367498212458607 4973,2021-12-29,365.7999877929688,367.70001220703125,364.8999938964844,366.0,240920.0,-0.0027262814429656057,-1.800018310546875,-0.05263496040731492,56.82323704710089,50.64266613716028,-15.447547975380758,-12.405607487202644,-3.6913220055762963,-15.173129854302942,8.98765289746432,2.800018310546875,-6.208030480052969,12.114990234375057,-4.505385815277009,28.735366284027123,3.8048022095489955,20.425178259201118,-32.950861328125086,76.32839843254762,28.71174617420415,8.310188024826033,12,-15.14997863769537,-8.34999084472662,4.350006103515568,-12.949996948242244,-71.39999389648443,2,-0.15336243154192875,-2.0000105233249497,366.7999877929688,-1.1694908240746489,363.5,-1.1052614671715448,360.3999938964844,-0.15336243154192875 4974,2021-12-30,364.3999938964844,367.5,364.3999938964844,365.7999877929688,342379.0,-0.0038272114357663645,-3.428599455040872,6.999542264268371,57.99086980695882,52.28015621478202,-12.107002686556996,-11.251709288246502,-1.526175309663813,-13.914560366674607,8.989881216737633,3.100006103515625,-5.391032871064056,10.504997253417969,-6.562108772615318,27.572103279451255,1.971444240401297,19.03855026643464,-30.036832001953144,61.11102738668003,13.74941732724043,8.533553013016654,12,-13.749984741210938,-6.9499969482421875,5.6999969482421875,-11.550003051757812,-76.0,3,-0.14517012838236143,-1.800018310546875,365.7999877929688,-2.0000105233249497,366.7999877929688,-1.1694908240746489,363.5,-0.14517012838236143 4975,2022-01-03,367.20001220703125,369.70001220703125,363.5,364.0,399098.0,0.007683914263023617,-1.9523781843547003,-2.2857329700271554,62.66669379340274,55.16209871033865,-12.594456655238275,-13.88963379149618,-3.3031820830385072,-16.84914045909045,8.6658981094137,6.20001220703125,-3.200665444349397,12.750015258789062,-5.311924248625417,30.81195476620354,3.7190455050818514,21.780985012496274,-31.38337630000001,72.86826840277449,24.5304127741771,9.030969753707232,1,-16.550003051757812,-13.650009155273438,2.8999786376953125,-14.350021362304688,-72.30001831054688,0,-0.13589330815688627,-3.428599455040872,364.3999938964844,-1.800018310546875,365.7999877929688,-2.0000105233249497,366.7999877929688,-0.13589330815688627 4976,2022-01-04,382.70001220703125,383.20001220703125,368.70001220703125,369.5,810487.0,0.042211327572780455,1.0422517655048507,4.12498807911652,73.56901388189596,58.53447134735951,-24.230792087354416,-27.73200045061776,-17.83042230091064,-32.434854466705815,8.201064946080363,16.0,-0.02740693012731299,26.295014953613304,5.002513599570705,47.5875163076559,15.648764276592033,36.941265630634575,-45.488041248,97.64151079198827,43.6508423359231,10.6462506770213,1,-18.850006103515625,-25.800003051757812,-12.600021362304688,-29.850021362304688,-91.30001831054688,1,-0.18212701851006285,-1.9523781843547003,367.20001220703125,-3.428599455040872,364.3999938964844,-1.800018310546875,365.7999877929688,-0.18212701851006285 4977,2022-01-05,376.8999938964844,386.8999938964844,376.8999938964844,386.0,414678.0,-0.015155521624099721,-1.1978007237020816,-0.6893937642473031,77.61988986572806,62.62674113285139,-14.394995726331274,-20.726383705139597,-10.81806742728321,-26.6769082415517,7.7938906787214615,10.0,2.094962086022065,19.05499725341798,-3.7166862737271344,41.826680780563095,7.669155489845423,30.440839016990537,-36.9287404625731,57.264946118202175,-3.1638263299287246,11.38584176357257,1,-8.449996948242188,-18.149993896484375,-11.200004577636719,-24.050003051757812,-87.39999389648438,2,-0.1931546536797325,1.0422517655048507,382.70001220703125,-1.9523781843547003,367.20001220703125,-3.428599455040872,364.3999938964844,-0.1931546536797325 4978,2022-01-07,360.20001220703125,371.20001220703125,357.6000061035156,371.20001220703125,1586688.0,-0.04430878737037014,1.4727283824573865,1.208790398036145,61.462740443942714,64.01593619954029,4.538002388302175,-4.293800736548405,6.393265634504019,-10.092584617358057,8.070399079624563,19.29998779296875,4.766465821171664,2.38501434326173,-20.371854314296684,25.141883000820144,-8.993419985517505,13.763448672040965,-16.474459536114125,8.873744664629383,-54.34289274767859,11.37843432877921,1,10.499984741210938,-1.45001220703125,5.499977111816406,-7.3500213623046875,-76.20001220703125,4,-0.17990010026235626,-1.1978007237020816,376.8999938964844,1.0422517655048507,382.70001220703125,-1.9523781843547003,367.20001220703125,-0.17990010026235626 4979,2022-01-10,338.3999938964844,364.6000061035156,337.20001220703125,363.6000061035156,1262842.0,-0.060521981043179185,1.0147045293899852,2.2909102006392046,46.98275592749578,62.00203026643654,26.560115940526373,16.684055032740503,28.1975097948216,11.46383540142682,8.528758432037971,27.399993896484375,6.431119948735272,-18.350003051757824,-42.67504385850191,5.9750377549862606,-30.512523455129895,-6.187482648385753,48.5,2.4144509689181115,-62.75518668367821,12.162520403372055,1,23.650009155273438,20.350006103515625,28.849998474121094,14.449996948242188,-43.899993896484375,0,-0.13002364300709612,1.4727283824573865,360.20001220703125,-1.1978007237020816,376.8999938964844,1.0422517655048507,382.70001220703125,-0.13002364300709612 4980,2022-01-11,338.6000061035156,349.6000061035156,337.6000061035156,340.20001220703125,988868.0,0.0005910526319112819,-5.666655363879117,0.06349227493902543,48.237895900797724,60.22772522926486,25.638766096494294,15.814180638876337,27.539907873864763,11.19136040445892,9.264150584840683,12.0,7.819346826260471,-17.209991455078125,-42.846884457018746,8.426901546862496,-30.028437956048435,-4.391544954107815,47.30598815917966,2.816890165537966,-65.54569605939791,12.818446500970323,1,23.449996948242188,20.149993896484375,29.824989318847656,14.249984741210938,-44.0,1,-0.14825756438906934,1.0147045293899852,338.3999938964844,1.4727283824573865,360.20001220703125,-1.1978007237020816,376.8999938964844,-0.14825756438906934 4981,2022-01-12,341.70001220703125,344.1000061035156,335.3999938964844,343.0,711485.0,0.009155363401168737,3.971435546875,0.8124892712048676,50.106844085884774,59.495548972578604,21.368341598249742,12.230755334435457,24.105613652850252,7.996264366906189,10.077612513076097,8.70001220703125,8.292519738207943,-13.404986572265614,-39.807099582267085,12.997126437735858,-26.60604307726635,-0.20393006726487783,43.23186241455073,12.233045263197816,-57.635471876782354,13.201056505000734,1,19.449981689453125,17.04998779296875,26.124984741210938,11.149978637695312,-48.9000244140625,2,-0.13696229627932055,-5.666655363879117,338.6000061035156,1.0147045293899852,338.3999938964844,1.4727283824573865,360.20001220703125,-0.13696229627932055 4982,2022-01-13,338.8999938964844,343.20001220703125,336.29998779296875,341.0,821590.0,-0.008194375798998732,1.1230744672360125,1.6154044790835251,44.31946014471983,58.106240427869594,22.120786978521323,14.531417349850187,26.567377001643536,10.658397866333758,10.671205485956417,6.9000244140625,7.125913571888759,-15.415003967285145,-42.795542981293636,11.965535046723346,-29.10527347428939,-1.7247344602808994,44.05060549609368,9.776531312468299,-55.893737269290604,13.690269507004247,1,22.25,19.850006103515625,26.024993896484375,13.949996948242188,-45.0,3,-0.1401593415623037,3.971435546875,341.70001220703125,-5.666655363879117,338.6000061035156,1.0147045293899852,338.3999938964844,-0.1401593415623037 4983,2022-01-14,333.3999938964844,340.20001220703125,331.79998779296875,335.0,741857.0,-0.01622897639142462,-2.4999968210977386,0.7619054539113249,37.92326316017894,55.87650635600516,25.190582457693154,20.084554964812355,31.62277556482627,16.066966733303616,11.219803861575349,8.4000244140625,5.5637072854978555,-20.295004272460915,-49.016132040700654,8.426123495778825,-34.655568156580784,-5.934440388341045,47.648581276249956,4.878064665595451,-54.11784391297208,14.360563884119857,1,25.949996948242188,25.350006103515625,31.524993896484375,19.449996948242188,-45.100006103515625,4,-0.13167364937059556,1.1230744672360125,338.8999938964844,3.971435546875,341.70001220703125,-5.666655363879117,338.6000061035156,-0.13167364937059556 4984,2022-01-17,329.29998779296875,334.3999938964844,327.3999938964844,330.79998779296875,833983.0,-0.01229755902391716,-1.641515517936316,0.9374964237349559,32.146967777877066,52.485425687613414,26.583600865993276,24.27950579232629,35.15044824776356,20.015644219290834,11.259972279928618,7.0,4.0719571104554575,-23.665010070800804,-54.12397822543278,6.793958083831171,-38.89449414811679,-8.435525993484816,48.79367213697964,8.558526359199945,-44.17970139377216,15.229484077315982,1,27.850006103515625,27.850006103515625,33.67500305175781,23.550003051757812,-37.899993896484375,0,-0.13756449885278743,-2.4999968210977386,333.3999938964844,1.1230744672360125,338.8999938964844,3.971435546875,341.70001220703125,-0.13756449885278743 4985,2022-01-18,322.8999938964844,327.70001220703125,318.29998779296875,327.70001220703125,777182.0,-0.01943514768821697,2.9166618983132744,3.20001220703125,27.544258057023967,47.37156392929432,29.098850253200283,30.585841688580103,40.788778219080655,26.313376845916594,12.095021637400935,11.0,2.294416909965605,-29.010003662109398,-62.122504986947774,4.102497662728979,-45.566254324528586,-12.45375299969021,51.13817275078691,17.82946836760644,-27.988021423851695,16.556250662419178,1,29.699996948242188,29.699996948242188,38.474998474121094,29.949996948242188,-32.600006103515625,1,-0.08795290936298028,-1.641515517936316,329.29998779296875,-2.4999968210977386,333.3999938964844,1.1230744672360125,338.8999938964844,-0.08795290936298028 4986,2022-01-19,324.1000061035156,327.20001220703125,315.5,318.0,789929.0,0.0037163587169839474,-1.1081091483950787,-1.2708297570682892,25.82109664801166,41.61614246065916,20.911314524255545,29.504512846338173,38.941399186125864,24.948384660265333,12.749115505025117,11.70001220703125,0.3756318109112158,-26.92499237060548,-62.05961510155845,8.20963036034749,-44.492303736081965,-9.357681005128995,44.36434265832543,31.046939760310423,-9.39493526896269,17.56731136547648,1,19.25,27.099990844726562,37.274986267089844,28.749984741210938,-33.800018310546875,2,-0.09102128801126241,2.9166618983132744,322.8999938964844,-1.641515517936316,329.29998779296875,-2.4999968210977386,333.3999938964844,-0.09102128801126241 4987,2022-01-20,324.79998779296875,327.79998779296875,321.29998779296875,324.8999938964844,568905.0,0.002159770676553263,1.2033921099047746,-0.016394426795407358,26.704561611826364,37.75412259042401,13.45911962182521,28.97481287029848,37.23744407434333,24.07623805555164,12.791830278713242,6.5,-2.2615072814404584,-25.39001007080077,-62.23014611412111,11.450125972519572,-43.81007809246097,-6.96994204914057,37.30863911745138,37.65175383322831,1.6770216008477519,18.420068021660178,1,15.250015258789062,26.400009155273438,36.57500457763672,28.050003051757812,-22.29998779296875,3,-0.09852217119046558,-1.1081091483950787,324.1000061035156,2.9166618983132744,322.8999938964844,-1.641515517936316,329.29998779296875,-0.09852217119046558 4988,2022-01-21,318.70001220703125,321.79998779296875,315.8999938964844,319.29998779296875,593766.0,-0.018780713716731068,1.107149863760218,5.999389685688129,25.35061454868078,35.35055132611123,14.587252841018483,34.454921157041895,42.35469695544907,29.982796962277405,13.707554594272677,8.899993896484375,-7.645212238571787,-29.974986267089832,-69.42109300917332,9.471120474993654,-49.698039638131604,-10.25193289604806,37.815579474138474,16.931286986428553,-15.208552732496813,19.723053371041743,1,13.849990844726562,32.49998474121094,42.67498016357422,34.14997863769531,-8.70001220703125,4,-0.07781618249338662,1.2033921099047746,324.79998779296875,-1.1081091483950787,324.1000061035156,2.9166618983132744,322.8999938964844,-0.07781618249338662 4989,2022-01-24,307.5,317.6000061035156,303.29998779296875,316.3999938964844,774193.0,-0.035142804449456944,1.5309725909381844,14.833926754832147,20.47478210577853,32.26576090444243,23.404372605663582,44.195575823540935,52.498950537809606,40.780193834993895,15.195752978340362,15.4000244140625,-13.614033292947624,-38.80999908447268,-82.18590414510908,4.5659059761637195,-60.49795161479085,-17.122046554154508,44.09372067942934,17.142906967474488,-9.438371146619765,21.68795253031819,1,16.199996948242188,37.59999084472656,53.87499237060547,45.34999084472656,-3.70001220703125,0,-0.06243906408790656,1.107149863760218,318.70001220703125,1.2033921099047746,324.79998779296875,-1.1081091483950787,324.1000061035156,-0.06243906408790656 4990,2022-01-25,306.79998779296875,313.1000061035156,305.79998779296875,309.20001220703125,643061.0,-0.002276462461890283,-2.318171729782217,0.26966584943508154,6.025503203813457,27.367834139767844,21.366046054194612,42.87219871993892,51.91665094591383,41.04867515477656,16.895419913875262,7.300018310546875,-17.93375634947313,-36.83001098632815,-83.06930487077176,9.409282898115464,-59.94965792854998,-13.710364044106313,38.03261028235613,14.285714285714285,-3.170316753936831,23.119646942221813,1,16.45001220703125,38.30000305175781,52.12500762939453,46.05000305175781,8.300018310546875,1,-0.05019554924779335,1.5309725909381844,307.5,1.107149863760218,318.70001220703125,1.2033921099047746,324.79998779296875,-0.05019554924779335 4991,2022-01-26,313.70001220703125,315.29998779296875,308.8999938964844,309.1000061035156,548022.0,0.022490302114088312,-1.559981933704018,-1.9166497126290627,13.84442679190272,23.981719322788166,11.260718824744401,33.782011019569495,43.60429956803415,33.88538979878706,18.465738561322453,8.5,-19.389905800846748,-27.439987182617188,-74.52966339708894,19.649689031854564,-50.98482528985306,-3.895149075381312,25.31802042876376,42.44907924107143,28.788157397233135,23.54483810723587,1,8.04998779296875,31.399978637695312,45.22498321533203,39.14997863769531,-7.300018310546875,2,-0.07459363565028898,-2.318171729782217,306.79998779296875,1.5309725909381844,307.5,1.107149863760218,318.70001220703125,-0.07459363565028898 4992,2022-01-27,314.1000061035156,315.5,305.20001220703125,307.8999938964844,708781.0,0.0012750840960134013,1.2888861762152777,1.3478269522931277,17.580898331921915,21.72145656409294,7.792342991533189,30.811135629913906,41.76428356037002,33.263302912426184,19.685146287715263,10.29998779296875,-21.169169269555482,-24.404994201660145,-71.34659388057833,22.536605477258036,-47.87579404111921,-0.9341943622010831,19.91750025428371,58.378477354307435,42.28978817091571,23.470799839459076,1,4.7499847412109375,30.999984741210938,44.824989318847656,38.74998474121094,-23.5,3,-0.07577210394164491,-1.559981933704018,313.70001220703125,-2.318171729782217,306.79998779296875,1.5309725909381844,307.5,-0.07577210394164491 4993,2022-01-28,309.70001220703125,313.29998779296875,304.79998779296875,313.29998779296875,672857.0,-0.014008257914628341,3.722254247058425,-0.5806400803299829,23.277505721330968,20.735960780032265,9.473155454706387,32.45684516323354,44.566066081845065,37.42773367367232,20.977766050021238,9.300018310546875,-23.715015682317926,-25.999989318847668,-72.77839434850432,20.778415710808986,-49.38919183367602,-2.6107868040193125,20.01704155169182,44.755358175606034,25.824231385486776,23.38920251482834,1,5.8499755859375,35.39997863769531,45.824989318847656,43.14997863769531,-10.100006103515625,4,-0.023248343310423025,1.2888861762152777,314.1000061035156,-1.559981933704018,313.70001220703125,-2.318171729782217,306.79998779296875,-0.023248343310423025 4994,2022-01-31,311.5,315.20001220703125,310.3999938964844,315.0,712912.0,0.0058120365580272,1.4615324423299634,0.9722288155708522,25.497290117219464,20.50851989783176,5.456521015221597,27.92210085125953,41.20096416566349,35.42261201395195,22.30897196378289,5.5,-25.60753782179887,-21.55500183105471,-67.47500351677974,24.364999854670316,-44.515002673917195,1.4049990118077744,14.518664523517486,62.61686507823329,39.92698477237507,22.960000842862506,1,4.04998779296875,33.59999084472656,44.025001525878906,41.34999084472656,-12.399993896484375,0,-0.0048154093097912964,3.722254247058425,309.70001220703125,1.2888861762152777,314.1000061035156,-1.559981933704018,313.70001220703125,-0.0048154093097912964 4995,2022-02-01,317.29998779296875,321.1000061035156,313.8999938964844,313.8999938964844,677877.0,0.0186195434766252,-3.2353089012754577,-0.9714268275669643,28.965496194773706,20.85789762524977,-1.3648989842773744,19.175170715510717,34.03540294598531,29.500229511592977,23.287709115488266,9.600006103515625,-26.426217133537648,-13.260012817382801,-56.725447959196345,30.205422324430742,-34.9927303882896,8.472704753523999,5.53806198827192,76.68703041831502,50.49850440416848,21.73271757090677,2,-1.75,27.800003051757812,36.300010681152344,35.55000305175781,-12.29998779296875,1,-0.042546487612247996,1.4615324423299634,311.5,3.722254247058425,309.70001220703125,1.2888861762152777,314.1000061035156,-0.042546487612247996 4996,2022-02-02,313.0,319.79998779296875,302.0,314.29998779296875,2138824.0,-0.013551805730841693,1.8943098306396788,-0.3823500372494637,28.235288083520757,21.02797834432692,1.3354012179927395,18.957641113218983,37.06900447859084,33.58611039344544,23.57359468521631,17.79998779296875,-26.557889022180007,-14.074999999999989,-50.55362380359446,22.403623803594485,-32.314311901797225,4.164311901797248,8.100006103515625,57.59160463291839,28.1156005872095,18.23931190179724,2,-1.100006103515625,31.449996948242188,40.625,42.94999694824219,-8.70001220703125,2,0.006709284675768812,-3.2353089012754577,317.29998779296875,1.4615324423299634,311.5,3.722254247058425,309.70001220703125,0.006709284675768812 4997,2022-02-03,304.1000061035156,313.1000061035156,302.8999938964844,307.0,809332.0,-0.02843448529228232,-2.8490479124321273,2.2307854828865206,26.70905814645147,21.178916521856998,7.811807442814768,23.319607722885507,44.55051632839741,42.17974963335695,23.637752870068848,10.20001220703125,-25.911262521660262,-19.334994506835926,-48.718505425271815,10.048516411599962,-34.02674996605384,-4.64323904761801,17.0,10.994792840035215,-20.70071355785271,14.69175545921794,2,7.4499969482421875,40.34999084472656,48.525001525878906,54.29998779296875,7.899993896484375,3,0.007563261252240272,1.8943098306396788,313.0,-3.2353089012754577,317.29998779296875,1.4615324423299634,311.5,0.007563261252240272 4998,2022-02-04,295.3999938964844,307.8999938964844,294.1000061035156,305.29998779296875,989937.0,-0.02860904976131362,-1.2080034375083923,3.4137981836741136,24.888882056967063,21.669372071989056,14.370329624008548,28.370628672988744,51.90802805807459,50.56760831044062,25.67687556575118,13.79998779296875,-25.508813695257288,-24.795005798339844,-51.25430640605947,1.6642948093797827,-38.02465610219963,-11.565355494480059,24.399993896484375,4.814769603587963,-28.57609583817434,13.229650303859806,2,12.20001220703125,45.100006103515625,58.65000915527344,63.19999694824219,18.100006103515625,4,-0.016249112701914203,-2.8490479124321273,304.1000061035156,1.8943098306396788,313.0,-3.2353089012754577,317.29998779296875,-0.016249112701914203 4999,2022-02-07,294.3999938964844,298.70001220703125,292.6000061035156,298.70001220703125,628113.0,-0.0033852404220103827,1.83720005961548,0.43434555167492284,27.053131075260993,24.00577516881656,14.881638795868525,27.305195446050277,51.53267601947607,51.28319503213868,27.33188733252196,6.100006103515625,-25.401327478007488,-23.595005798339855,-50.98155572935843,3.791544132678723,-37.288280763849116,-9.901730832830594,20.773997192382808,6.315746641995614,-27.843772571686497,13.69327496550929,2,12.45001220703125,45.350006103515625,59.65000915527344,64.80000305175781,17.600006103515625,0,0.01766308530855354,-1.2080034375083923,295.3999938964844,-2.8490479124321273,304.1000061035156,1.8943098306396788,313.0,0.01766308530855354 5000,2022-02-08,288.3999938964844,295.1000061035156,287.3999938964844,293.70001220703125,763396.0,-0.020380435205136882,-1.1095870940231682,1.2325571492445158,23.318361921340326,25.05843462764296,20.11212395996938,30.937697295131215,55.988322857063565,56.89553921954928,29.16463152935323,7.70001220703125,-24.800433271220584,-27.08500518798826,-55.694557601426595,1.5245472254500783,-41.38978139470743,-12.78022898126909,22.259200195312474,3.0864203345066277,-30.166957402302565,14.30477620671916,2,15.850006103515625,48.75,65.65000915527344,71.39999389648438,40.399993896484375,1,0.037101291378223156,1.83720005961548,294.3999938964844,-1.2080034375083923,295.3999938964844,-2.8490479124321273,304.1000061035156,0.037101291378223156 5001,2022-02-09,294.8999938964844,296.5,290.79998779296875,291.0,603234.0,0.022538141947163304,-1.651157179052256,-0.7358453627836542,29.43603753285258,26.375672316635253,11.918222001708898,21.873238902564708,48.58083659728538,50.18385255766265,30.896207274733644,8.100006103515625,-22.3488314476906,-18.24500427246096,-45.447594180282294,8.957585635360374,-31.846299226371627,-4.643709318550293,11.107360156249968,29.182865516103064,-3.368981428386867,13.601294953910678,2,9.350006103515625,42.25,57.20001220703125,64.89999389648438,24.399993896484375,2,0.03424891933724794,-1.1095870940231682,288.3999938964844,1.83720005961548,294.3999938964844,-1.2080034375083923,295.3999938964844,0.03424891933724794 5002,2022-02-10,291.3999938964844,297.6000061035156,291.3999938964844,297.29998779296875,787943.0,-0.01186843022190287,-1.1017012274286069,-1.512821315387926,30.52780603882306,27.181261240801042,13.253328815253894,22.8012293849348,50.8915281720802,53.571014909465475,32.67125597327652,6.20001220703125,-18.83986902075003,-19.37000427246096,-45.372523057038734,6.632514512116813,-32.37126366474985,-6.368744880172073,10.885888124999951,19.51219512195122,-14.395270820109705,13.001259392288882,2,12.850006103515625,45.75,68.97501373291016,68.39999389648438,29.100006103515625,3,0.04426902596664739,-1.651157179052256,294.8999938964844,-1.1095870940231682,288.3999938964844,1.83720005961548,294.3999938964844,0.04426902596664739 5003,2022-02-11,289.5,292.5,288.0,288.5,704026.0,-0.006520226274127294,-3.5,-0.16949170076190576,35.19736544907528,28.259047388785024,13.395275254463456,22.3917515882207,51.926350677555945,55.35555762253273,34.31190918648982,4.5,-16.62935627404545,-19.074998474121116,-44.43787151492597,6.28787456668374,-31.756434994523545,-6.393561953718688,9.808704396484359,18.584094696161543,-16.723382585818193,12.68143652040243,2,14.75,39.80000305175781,74.0999984741211,70.79998779296875,29.20001220703125,4,0.07772020725388606,-1.1017012274286069,291.3999938964844,-1.651157179052256,294.8999938964844,-1.1095870940231682,288.3999938964844,0.07772020725388606 5004,2022-02-14,284.0,288.0,279.29998779296875,282.0,1404398.0,-0.01899827288428324,-1.3513468929908778,2.0,32.62195405614119,28.665320484492526,16.298089488463063,25.638479563779583,56.15382764626435,60.66543744007788,35.91291115357878,10.20001220703125,-15.682083623999176,-22.30999908447268,-47.96913610582885,3.349137936883494,-35.139567595150766,-9.480430573794592,13.600006103515625,25.683101116475303,-11.776069594232386,12.829568510678074,2,15.54998779296875,37.94999694824219,80.7249984741211,76.29998779296875,33.5,0,0.10387323943661975,-3.5,289.5,-1.1017012274286069,291.3999938964844,-1.651157179052256,294.8999938964844,0.10387323943661975 5005,2022-02-15,294.5,295.1000061035156,283.29998779296875,284.0,1166570.0,0.0369718309859155,1.0170950425941478,5.25,36.12714902114358,29.54219392200617,2.485132507109938,13.598957287720225,44.60925453734285,49.962591938496644,36.74773426214871,11.800018310546875,-15.297415429644502,-10.389999389648438,-35.31632832779445,14.536329548497577,-22.853163858721416,2.073165079424541,-15.20001220703125,83.0600928867432,44.322311186789335,12.463164469072996,2,1.6999969482421875,19.949996948242188,65.9000015258789,66.19999694824219,24.5,1,0.05942275042444822,-1.3513468929908778,284.0,-3.5,289.5,-1.1017012274286069,291.3999938964844,0.05942275042444822 5006,2022-02-16,294.6000061035156,300.20001220703125,293.0,295.6000061035156,672596.0,0.000339579298864523,-2.4285672765320507,-0.09523809523809523,35.84904908239041,30.557748470443826,-0.5580813436171184,11.779509788162045,43.84727458362562,49.663052973401534,37.26176491869575,7.20001220703125,-15.21709605427418,-8.81499328613279,-32.41082702615398,14.780840453888402,-20.612910156143357,2.9829235838777777,-15.300018310546875,73.20574372273133,35.42591331633638,11.797916870010592,2,-1.0000152587890625,17.099990844726562,65.79999542236328,66.09999084472656,22.600006103515625,2,0.11608954847555575,1.0170950425941478,294.5,-1.3513468929908778,284.0,-3.5,289.5,0.11608954847555575 5007,2022-02-17,292.79998779296875,298.0,291.5,295.0,649473.0,-0.006110041660740473,-1.7083402209986902,2.20001220703125,37.254881202365176,31.931748375488063,-0.5917685057719382,11.656903764697688,44.80568356221352,51.34365497436403,37.89672575464874,6.5,-15.913919401700468,-9.015011596679699,-30.77343041089074,12.743407217531342,-19.89422100378522,1.8641978104258214,-12.663999023437498,64.59322598167195,26.55166994030364,10.879209407105522,2,-3.04998779296875,18.45001220703125,67.15000915527344,67.90000915527344,10.100006103515625,3,0.09050546825410888,-2.4285672765320507,294.6000061035156,1.0170950425941478,294.5,-1.3513468929908778,284.0,0.09050546825410888 5008,2022-02-18,293.8999938964844,295.5,291.70001220703125,292.79998779296875,738176.0,0.0037568516030588306,-1.303052722110734,-0.5,36.585362449705315,32.99088519487076,-2.153376254121042,9.068632856293675,42.4500771248326,50.29707176671792,38.257744659926935,3.79998779296875,-16.32896472448192,-6.6750045776367415,-27.171876523081778,13.821867367808295,-16.92344055035926,3.573431395085777,-12.961444189453118,69.85640693171663,33.48081000534961,10.248435972722506,2,-4.149993896484375,15.850006103515625,66.05000305175781,66.80000305175781,16.100006103515625,4,0.09050699780852844,-1.7083402209986902,292.79998779296875,-2.4285672765320507,294.6000061035156,1.0170950425941478,294.5,0.09050699780852844 5009,2022-02-21,288.29998779296875,295.6000061035156,282.70001220703125,294.70001220703125,698533.0,-0.01905412119704919,2.146335290921406,-5.818171729782216,27.828754453978192,33.492039920719414,2.7830109795182807,13.867462079196116,46.73898350152797,55.920076175920826,38.19079485483324,12.899993896484375,-16.113620455595083,-11.315010070800781,-32.24027344965924,9.610253308057679,-21.777641760229983,-0.8523783813715795,-6.590979585937475,31.99986049107143,0.6935063461579105,10.462631689429221,2,1.45001220703125,18.550003051757812,70.75000762939453,72.40000915527344,33.4000244140625,0,0.10544580541534065,-1.303052722110734,293.8999938964844,-1.7083402209986902,292.79998779296875,-2.4285672765320507,294.6000061035156,0.10544580541534065 5010,2022-02-22,291.3999938964844,299.5,279.89999389648443,282.0,1405946.0,0.010752709798037774,-1.8823525451873284,-1.4687434435140858,33.17757653513536,33.907766476528614,0.17132364069220785,10.070912709196762,42.411015785610516,52.76233172870462,37.951355678244816,19.600006103515568,-14.916037943853837,-7.445004272460949,-28.390400926887708,13.50039238196581,-17.917702599674328,3.0276940547524305,8.800018310546875,56.65019520709077,27.484472043214325,10.472698327213386,2,-1.649993896484375,12.149993896484375,65.75,67.69999694824219,26.300018310546875,1,0.08956762748865144,2.146335290921406,288.29998779296875,-1.303052722110734,293.8999938964844,-1.7083402209986902,292.79998779296875,0.08956762748865144 5011,2022-02-23,290.29998779296875,297.5,290.0,292.0,814996.0,-0.0037749009147418633,-5.5217737441286525,-0.18085247987948797,37.76595312959083,34.71200504216948,0.6148574999644438,9.832056919296804,42.29654107186684,53.88543615359481,37.944027315435434,7.5,-13.986381927739444,-7.37500915527346,-27.421473591826384,12.671455281279464,-17.398241373549922,2.6482230630030017,9.494024047851553,53.061176825954746,20.70480532462247,10.023232218276464,2,-0.54998779296875,13.25,62.30000305175781,64.25,35.0,2,0.09886329112593373,-1.8823525451873284,291.3999938964844,2.146335290921406,288.29998779296875,-1.303052722110734,293.8999938964844,0.09886329112593373 5012,2022-02-24,290.29998779296875,290.29998779296875,275.20001220703125,276.39999389648443,1916777.0,0.0,1.172659311707558,-8.176408286360502,44.65408644080267,35.762751819028075,0.4944042747898152,8.387635785856844,41.09248121719952,53.945493708118704,38.03823284371389,15.0999755859375,-12.10863861668787,-6.185008239746082,-24.908066293155343,12.538049813663179,-15.546537266450684,3.1765207869585197,9.20001220703125,62.139848441844514,25.213238135357507,9.361529026704622,2,-2.5999755859375,11.20001220703125,56.975013732910156,62.850006103515625,38.0,3,0.0926628506551872,-5.5217737441286525,290.29998779296875,-1.8823525451873284,291.3999938964844,2.146335290921406,288.29998779296875,0.0926628506551872 5013,2022-02-25,302.5,303.79998779296875,291.6000061035156,293.3999938964844,1166475.0,0.042025534688385324,1.085470219231321,0.6546769855645233,56.87605988900731,38.45765246712431,-10.803762550847125,-4.616110747480661,28.09226754220697,41.81322265269398,37.59467080960378,13.5,-10.70760767046852,6.37500457763673,-11.537519121771084,24.287528277044544,-2.5812572720671483,15.331266427340609,-27.29998779296875,95.4545842563308,52.398126486370614,8.9562618497039,2,-13.0,-4.0,43.125,50.649993896484375,21.899993896484375,4,0.0013222938726755729,1.172659311707558,290.29998779296875,-5.5217737441286525,290.29998779296875,-1.8823525451873284,291.3999938964844,0.0013222938726755729 5014,2022-02-28,310.0,310.0,295.1000061035156,297.1000061035156,1609046.0,0.024793388429751984,1.3100776660902234,1.4175807960722897,67.88078349263259,41.98583407506754,-15.899848630997496,-12.895402876386129,19.92397016202085,34.50350259125378,37.15087225465899,14.899993896484375,-8.937191865866396,13.950004577636719,-3.702133425305533,31.60214258057897,5.123935576165593,22.776073579107845,-34.79998779296875,100.0,49.74417802204556,8.826069001471119,2,-17.399993896484375,-11.849990844726562,31.875,43.149993896484375,12.5,0,0.0,1.085470219231321,302.5,1.172659311707558,290.29998779296875,-5.5217737441286525,290.29998779296875,0.0 5015,2022-03-01,303.79998779296875,312.70001220703125,301.70001220703125,309.5,1226511.0,-0.02000003937752015,-1.2222304424756938,-0.4418616204605081,57.4043127738518,44.3808633741188,-9.210481922998156,-8.177919939349465,25.36663747218921,40.74630687445631,37.291449170806736,11.0,-7.6403024305319605,8.42499237060548,-6.650104503305158,23.50008924451612,0.8874439336501609,15.9625408075608,-27.207976074218777,76.2666015625,22.3808265026678,7.537548436955322,3,-9.8499755859375,-5.6499786376953125,30.600006103515625,43.25,11.20001220703125,1,0.05892042506025663,1.3100776660902234,310.0,1.085470219231321,302.5,1.172659311707558,290.29998779296875,0.05892042506025663 5016,2022-03-02,315.1000061035156,317.29998779296875,299.3999938964844,300.1000061035156,1327037.0,0.037195585136914344,-1.1829228353020864,-2.631573311631991,67.45212251960717,47.736112409367905,-19.329468254628864,-20.35621830113962,13.49589047360837,29.63825349717183,36.59745425852214,17.899993896484375,-5.20234071881265,19.620010375976562,4.008322102340571,35.231698649612554,11.814166239158567,27.425854512794558,-36.3415143554688,94.77438725596797,35.03113161504508,7.805844136818004,3,-18.850006103515625,-16.949996948242188,19.074989318847656,31.949981689453125,2.600006103515625,2,0.00825136798842685,-1.2222304424756938,303.79998779296875,1.3100776660902234,310.0,1.085470219231321,302.5,0.00825136798842685 5017,2022-03-03,306.3999938964844,316.70001220703125,304.79998779296875,312.29998779296875,862819.0,-0.027610320655383158,-1.6153882269299003,-0.3933329264322917,61.31189452616726,50.48350486230814,-9.496026882325282,-12.095188547317889,21.52198288425302,38.49915283059272,35.86595499882531,11.9000244140625,-3.8291238097186806,10.804998779296852,-5.105078365066447,26.71507592366015,2.8499602071152026,18.760037351478502,-24.55818246484381,57.58754216950449,-7.057950980097473,7.955038572181652,3,-10.149993896484375,-8.249984741210938,27.025001525878906,40.649993896484375,12.800018310546875,3,0.06168405441571134,-1.1829228353020864,315.1000061035156,-1.2222304424756938,303.79998779296875,1.3100776660902234,310.0,0.06168405441571134 5018,2022-03-04,290.6000061035156,303.79998779296875,289.70001220703125,301.70001220703125,1423622.0,-0.05156654082149459,-1.186043760808314,1.8813589129523978,53.882352349833035,53.37834907295868,6.466669754701115,3.5065403778639848,36.20877446769754,54.32028717839057,34.99629077165182,16.699981689453125,-2.7595915886310536,-4.7549896240234375,-20.821496339240525,11.31151709119365,-12.788242981631981,3.2782637335851064,-5.921540562968801,3.2608503354725142,-63.57379664569575,8.033253357608555,3,5.649993896484375,7.5500030517578125,41.37498474121094,56.449981689453125,21.0,4,0.12973152407995436,-1.6153882269299003,306.3999938964844,-1.1829228353020864,315.1000061035156,-1.2222304424756938,303.79998779296875,0.12973152407995436 5019,2022-03-07,299.6000061035156,306.6000061035156,281.0,281.0,2193849.0,0.030970405405958967,-1.752687925051478,-1.6756753041446149,53.05389252195892,55.586828627050174,-0.8513881080505143,-5.358654170608077,25.9902278012936,45.368435442752116,34.17991804164562,25.600006103515625,-1.434848683296309,3.9850097656250227,-12.184396752079465,20.15441628332951,-4.099693493227221,12.069713024477267,17.699981689453125,51.239703466562645,-12.98310563118531,8.084703258852233,3,-3.350006103515625,-1.4499969482421875,30.72498321533203,47.449981689453125,12.399993896484375,0,0.0827769936172833,-1.186043760808314,290.6000061035156,-1.6153882269299003,306.3999938964844,-1.1829228353020864,315.1000061035156,0.0827769936172833 5020,2022-03-08,299.1000061035156,305.6000061035156,293.79998779296875,295.0,1418041.0,-0.0016688918218087379,-2.6307578183320577,0.22043036333954075,52.68176127348741,57.24414064303868,0.9562866841885125,-4.232960731659318,25.060214743725737,45.86466678369993,33.0664505345179,11.800018310546875,-0.07662841347269023,2.950009155273449,-12.91952888506762,18.81954719561452,-4.9847598648970575,10.884778175443955,17.473981933593734,49.86229253504478,-12.677956208867272,7.934769020170528,3,-2.850006103515625,-0.9499969482421875,31.22498321533203,47.949981689453125,8.600006103515625,1,0.07823468210958806,-1.752687925051478,299.6000061035156,-1.186043760808314,290.6000061035156,-1.6153882269299003,306.3999938964844,0.07823468210958806 5021,2022-03-09,305.0,313.20001220703125,303.20001220703125,308.0,1365243.0,0.019725823390463137,-2.0303142397395826,-0.7317062278096599,56.931820309850295,58.608333295155084,-2.9493834328192747,-9.84210042589848,17.669344710603866,39.940885936473876,31.813100852695015,14.100006103515625,2.6879706069755684,8.345002746582054,-7.9929425528725915,24.6829480460367,0.17603009685473126,16.513975396309377,10.86250827636718,67.22686776917435,4.7419800054586005,8.168972649727337,3,-5.850006103515625,-7.5,25.324989318847656,42.04998779296875,3.79998779296875,2,0.032786885245901676,-2.6307578183320577,299.1000061035156,-1.752687925051478,299.6000061035156,-1.186043760808314,290.6000061035156,0.032786885245901676 5022,2022-03-10,304.29998779296875,307.3999938964844,296.0,306.8999938964844,1463688.0,-0.00229512199026638,5.3333192048488955,0.866668701171875,55.93606502608101,58.50388942149661,-0.06104713402953621,-8.565245473689401,16.733223195597816,40.62237955279625,30.78764122388451,11.399993896484375,4.923481565247357,6.99999084472654,-9.482347369762635,23.482329059215715,-1.2411782625180763,15.241159951971156,10.86527031787108,72.36018310539933,10.361286227586568,8.241169107244591,3,-5.149993896484375,-8.04998779296875,23.87500762939453,42.100006103515625,6.70001220703125,3,0.044035573288222496,-2.0303142397395826,305.0,-2.6307578183320577,299.1000061035156,-1.752687925051478,299.6000061035156,0.044035573288222496 5023,2022-03-11,312.0,316.1000061035156,304.8999938964844,305.3999938964844,1118290.0,0.02530401746933353,-1.9473692664142277,-2.5384579269223093,63.21069835865235,57.984991073276575,-7.0088213084908375,-15.276415685887514,7.485056469176641,32.85901981570993,29.248827161447927,11.800018310546875,7.119568224307841,13.57500305175779,-3.717271670964408,30.867277774479987,4.928865690396663,22.221140413118917,-31.0,88.31907296134354,21.594994577564265,8.646137361361106,3,-12.850006103515625,-15.75,16.0,32.44999694824219,3.20001220703125,4,0.023076962202023266,5.3333192048488955,304.29998779296875,-2.0303142397395826,305.0,-2.6307578183320577,299.1000061035156,0.023076962202023266 5024,2022-03-14,313.5,317.3999938964844,308.1000061035156,315.3999938964844,1128341.0,0.004807692307692291,2.152541496190471,-0.28787759688166126,62.542559172361145,58.55590733977762,-8.895603038888623,-15.234092544066414,4.467545381145442,31.26702686141323,27.156261153136484,9.29998779296875,9.005287189763408,13.600003051757824,-3.5434831392599904,30.743489242775638,5.028259956248917,22.17174614726673,-31.79799987792967,83.47460640739664,14.836941647722995,8.571743095508916,3,-14.300003051757812,-17.199996948242188,10.550003051757812,27.0,14.5,0,-0.006060586591656647,-1.9473692664142277,312.0,5.3333192048488955,304.29998779296875,-2.0303142397395826,305.0,-0.006060586591656647 5025,2022-03-15,312.0,315.6000061035156,305.0,310.6000061035156,766611.0,-0.004784688995215336,1.4651159489718066,-0.7368412598981673,62.25988544709084,57.97899210949802,-6.828162535929607,-13.023538069149026,4.311049601392938,32.76916401634719,25.932055942340615,10.600006103515625,9.242593350830077,11.225003051757824,-6.533365893166319,28.983371996681967,2.345818579295724,20.104187524219924,-28.8700801269531,74.7663764643807,3.98661190723665,8.879184472462079,3,-12.800003051757812,-15.699996948242188,11.300003051757812,27.75,6.399993896484375,1,0.0,2.152541496190471,313.5,-1.9473692664142277,312.0,5.3333192048488955,304.29998779296875,0.0 5026,2022-03-16,328.79998779296875,330.0,317.8999938964844,319.0,1169758.0,0.053846114721053606,-1.0166676839192708,7.000021798365123,68.28109313740265,58.7533475107464,-24.00480082965646,-28.59611594714255,-14.484057776969962,15.944482619451264,24.829064937606024,18.0,8.507734085530558,26.314991760253918,4.858813243585928,47.77117027692191,15.586902501919951,37.043081018587884,-44.29926495898434,96.47055233226102,23.581782762537486,10.72808925833399,3,-23.29998779296875,-26.199981689453125,-8.099990844726562,8.350006103515625,-18.0999755859375,2,-0.06417267752218792,1.4651159489718066,312.0,2.152541496190471,313.5,-1.9473692664142277,312.0,-0.06417267752218792 5027,2022-03-17,319.29998779296875,332.20001220703125,316.6000061035156,330.6000061035156,982952.0,-0.028892945111609114,1.1517204511540882,-1.15306452918792,58.18712563184154,59.231655653191794,-13.949434117955548,-17.928197187343585,-6.943722703585422,25.506403810802794,23.53589537607838,15.600006103515625,8.823222731461442,15.489991760253929,-6.708055317689457,37.688038838197315,4.390968221282208,26.58901529922565,-32.069308329023386,52.74719501166486,-16.57303639832533,11.099023538971704,3,-12.699981689453125,-15.5999755859375,1.4000091552734375,17.850006103515625,-44.5,3,-0.03288443595809998,-1.0166676839192708,328.79998779296875,1.4651159489718066,312.0,2.152541496190471,313.5,-0.03288443595809998 5028,2022-03-18,320.5,322.5,315.70001220703125,320.79998779296875,1070530.0,0.0037582594829579374,2.6756569505616867,0.026547549280407475,55.451710631393475,59.49807988757341,-11.6915979116406,-17.953723001078174,-9.591486944105668,24.112461489810244,22.177942382499456,6.79998779296875,7.3951759118888845,15.360003662109364,-7.515164307164639,38.235171631383366,3.9224196774723623,26.797587646746365,-29.671773916607776,56.98526854334728,-8.104945081639976,11.437583984637007,3,-7.5,-16.79998779296875,0.1999969482421875,16.649993896484375,-50.70001220703125,4,-0.029641185647425905,1.1517204511540882,319.29998779296875,-1.0166676839192708,328.79998779296875,1.4651159489718066,312.0,-0.029641185647425905 5029,2022-03-21,318.70001220703125,320.1000061035156,314.0,320.0,589212.0,-0.005616186561524961,7.133341471354167,4.333468972533062,58.10664877896512,60.100845165959825,-7.707921803451995,-14.503046143560027,-8.587229440498902,25.575153183636644,20.24843821719311,6.5,6.962265115372588,12.040014648437477,-10.153527746006489,34.23355704288144,0.9432434512154941,23.13678584565946,-24.562043233747886,50.36766933321366,-12.759033319980347,11.096771197221988,3,-4.600006103515625,-15.0,-1.9250106811523438,18.449981689453125,-40.80001831054682,0,-0.010982114420900468,2.6756569505616867,320.5,1.1517204511540882,319.29998779296875,-1.0166676839192708,328.79998779296875,-0.010982114420900468 5030,2022-03-22,317.5,320.1000061035156,315.20001220703125,319.5,712339.0,-0.0037653346754555894,2.062484502851475,1.5384759847880183,51.46698860590287,59.49364164329899,-4.049207490654851,-11.855255306085326,-8.219745982068503,26.197539651041097,18.698508175487273,4.899993896484375,8.431345868926371,9.535002136230446,-11.938142483323645,31.008146755784537,-1.2015701735465996,20.27157444600749,-20.317067568016796,19.230756332393213,-38.24479965716474,10.736572309777046,3,-3.399993896484375,-13.79998779296875,-6.750007629394531,15.599990844726562,-40.60000610351557,1,0.03307086614173227,7.133341471354167,318.70001220703125,2.6756569505616867,320.5,1.1517204511540882,319.29998779296875,0.03307086614173227 5031,2022-03-23,319.0,319.70001220703125,314.29998779296875,317.3999938964844,861960.0,0.0047244094488188,2.599979655154875,-0.8000030517578125,58.445043614360934,59.772417041996775,-3.7486770837440417,-11.694459365524608,-10.65194729110135,24.170673613811687,17.091671539813525,5.4000244140625,9.528809824453276,9.600001525878895,-10.706802470548666,29.906805522306456,-0.5534004723348858,19.753403524092676,-19.01570118601296,27.472509046276016,-28.75007168636479,10.153401998213779,3,-0.4499969482421875,-15.29998779296875,-13.675003051757812,14.099990844726562,-53.29998779296875,2,-0.0018808968762245026,2.062484502851475,317.5,7.133341471354167,318.70001220703125,2.6756569505616867,320.5,-0.0018808968762245026 5032,2022-03-24,317.20001220703125,320.70001220703125,314.6000061035156,319.79998779296875,727093.0,-0.005642594962284475,1.7727146622277707,-1.6249785424097352,71.94719754489634,60.74313917380166,0.08226530238596297,-8.19607650380533,-9.734030024804213,25.44554364132665,14.523602558741905,6.100006103515625,10.807951914150237,6.45501251220702,-12.004554176833608,24.914579201247648,-2.7747708323133224,15.684795856727362,-14.6384563216007,37.64720243566176,-24.230610002522063,9.229783344520321,3,1.399993896484375,-13.5,-14.550018310546875,15.899978637695312,-46.80001831054682,3,-0.020491802490088085,2.599979655154875,319.0,2.062484502851475,317.5,7.133341471354167,318.70001220703125,-0.020491802490088085 5033,2022-03-25,302.8999938964844,317.79998779296875,302.8999938964844,316.29998779296875,769412.0,-0.0450820232037491,-1.2238806989895032,5.153892201511808,52.50378343734313,59.62771964768855,14.478240852973613,6.467011886331193,3.676872479509882,39.11439521723855,13.649882800915913,14.899993896484375,10.925445090647202,-7.8650054931640625,-26.28779005554418,10.557779069216053,-17.07639777435412,1.3463867880259954,29.300018310546875,0.0,-60.61176569201066,9.211392281190044,3,14.650009155273438,0.800018310546875,-2.399993896484375,30.199996948242188,-38.600006103515625,4,-0.0927699130727575,1.7727146622277707,317.20001220703125,2.599979655154875,319.0,2.062484502851475,317.5,-0.0927699130727575 5034,2022-03-28,310.0,311.1000061035156,304.29998779296875,304.29998779296875,792639.0,0.023440099856661067,-1.3859662272858688,-0.4253742390529526,57.51723400574404,59.10075837642779,7.632151000306237,-0.6672020112345081,-4.115902707582961,31.38297340404057,13.324293104978965,8.20001220703125,11.443024894162363,-0.7649993896484375,-19.187783952028553,17.65778517273168,-9.976391670838495,8.44639289154162,21.614011840820297,39.8876337071447,-21.17160623577078,9.211392281190044,3,7.5500030517578125,-6.29998779296875,-10.25,23.099990844726562,-51.89999389648443,0,-0.12967745873235892,-1.2238806989895032,302.8999938964844,1.7727146622277707,317.20001220703125,2.599979655154875,319.0,-0.12967745873235892 5035,2022-03-29,321.70001220703125,323.3999938964844,314.0,314.0,1127025.0,0.03774197486139119,-1.4415529855656048,1.3508764415509322,60.66411353311486,58.25442730928471,-2.8465617144081534,-11.549583927089202,-16.18068973363495,19.062075159719313,12.844844029120816,13.399993896484375,10.897167667664121,10.040011596679676,-8.69463282411482,28.77465601747417,0.6726893862823999,19.407333807076952,9.339719274902336,91.70740639291158,30.13005800148258,9.367322210397262,3,-4.1500091552734375,-18.0,-23.40001678466797,11.399978637695312,-65.80001831054685,1,-0.13615174587671186,-1.3859662272858688,310.0,-1.2238806989895032,302.8999938964844,1.7727146622277707,317.20001220703125,-0.13615174587671186 5036,2022-03-30,317.70001220703125,322.70001220703125,311.6000061035156,322.6000061035156,1041958.0,-0.012433944197135394,3.3529383605497944,-0.6363618348565676,58.21079558841679,58.25705730445973,-0.655621869012748,-7.741733405742195,-12.638151667547845,22.46910779274259,12.815487040415269,11.100006103515625,10.25395193821987,5.910011291503906,-12.960728426698893,24.780751009706705,-3.525358567597493,15.345381150605306,12.776924523193372,72.19521127096037,11.486862370568645,9.435369859101407,3,-4.550018310546875,-14.0,-21.050018310546875,15.399978637695312,-69.30001831054685,2,-0.12842309330463364,-1.4415529855656048,321.70001220703125,-1.3859662272858688,310.0,-1.2238806989895032,302.8999938964844,-0.12842309330463364 5037,2022-03-31,325.29998779296875,326.1000061035156,320.5,320.79998779296875,966618.0,0.02392186117067241,-1.1960913377534168,-0.9183684908727415,58.15950171347776,58.55792298024687,-8.174644106848973,-14.601811661735837,-20.639274635652782,14.140296581659527,12.760234332219545,8.399993896484375,9.956196791360753,12.564987182617188,-7.047602568177865,32.17757693341224,2.7586923072196896,22.371282058014685,4.625410080581048,96.55164702756315,37.71094485397384,9.806294875397521,3,-10.79998779296875,-21.5999755859375,-28.649993896484375,7.8000030517578125,-76.49998474121094,3,-0.1832154252150443,3.3529383605497944,317.70001220703125,-1.4415529855656048,321.70001220703125,-1.3859662272858688,310.0,-0.1832154252150443 5038,2022-04-01,328.29998779296875,330.70001220703125,323.1000061035156,325.6000061035156,576108.0,0.009222256724796818,1.0266600477699879,0.5999959309895834,58.91565529696913,58.647812593358424,-11.121393499575277,-15.423372744396204,-23.817182014094044,10.477391547473644,11.800723379745214,7.600006103515625,7.38050241697249,13.67998809814452,-4.1398788615446165,31.499855057833656,4.770054618299923,22.589921577989116,-25.399993896484375,90.9090068387055,33.730899586587114,8.909933479844579,4,-11.499984741210938,-21.699981689453125,-33.699981689453125,2.7500152587890625,-72.0999755859375,4,-0.17636307051280486,-1.1960913377534168,325.29998779296875,3.3529383605497944,317.70001220703125,-1.4415529855656048,321.70001220703125,-0.17636307051280486 5039,2022-04-04,324.3999938964844,327.79998779296875,310.8999938964844,327.5,1303222.0,-0.011879360467548228,8.13517704406925,-1.1481581951555841,57.25995010697234,59.29147498236614,-7.071468668025318,-10.08734642071164,-19.78301672077646,13.723393252164726,10.29787975950603,17.399993896484375,6.6778725747804515,8.539994812011741,-8.303854523419432,25.383844147442915,0.11807014429615492,16.961919479727328,-20.943999633789076,68.18175512902913,12.681992199982247,8.421924667715588,4,-7.5999908447265625,-17.79998779296875,-30.399993896484375,6.6500091552734375,-67.10000610351562,0,-0.18526512710938414,1.0266600477699879,328.29998779296875,-1.1960913377534168,325.29998779296875,3.3529383605497944,317.70001220703125,-0.18526512710938414 5040,2022-04-05,322.5,328.70001220703125,321.3999938964844,325.0,695335.0,-0.005856948003182372,-2.1063827024219206,0.8064500251031197,45.531923551085995,57.856683864224486,-4.903268776618745,-6.6872575346425265,-17.74559626068708,14.85430742247621,8.686016675739989,7.300018310546875,6.20512849574709,5.470001220703125,-9.632886260511327,20.572888701917577,-2.081442519904101,13.021444961310351,-18.499125378418,58.58583523297375,7.927034214865202,7.551443740607218,4,-5.6999969482421875,-15.899993896484375,-27.12499237060547,8.550003051757812,-64.10000610351557,1,-0.1996899035549905,8.13517704406925,324.3999938964844,1.0266600477699879,328.29998779296875,-1.1960913377534168,325.29998779296875,-0.1996899035549905 5041,2022-04-06,315.0,325.79998779296875,309.29998779296875,322.0,1202553.0,-0.023255813953488413,1.2602777522302953,2.8,46.86132277885492,55.069364445775435,2.2011343432492936,1.686813736303634,-10.41492935695419,21.442795257555474,8.036641281175108,16.5,5.378445392625736,-2.529998779296875,-16.581496344719596,11.521498786125846,-9.555747562008207,4.495750003414457,-10.465142626708996,26.635540673895807,-22.77762894411367,7.025748782711347,4,1.8000030517578125,-8.399993896484375,-18.949989318847656,16.050003051757812,-60.3999938964844,2,-0.18761906699528763,-2.1063827024219206,322.5,8.13517704406925,324.3999938964844,1.0266600477699879,328.29998779296875,-0.18761906699528763 5042,2022-04-07,317.70001220703125,319.79998779296875,314.20001220703125,316.3999938964844,642640.0,0.008571467323908788,1.0363660576064098,-0.18571690150669642,48.000008719308035,54.56894503266043,-0.46991023633989926,0.04444959365775958,-13.269286535807964,17.83612066101375,6.916473689049857,5.5999755859375,5.459150033366825,-0.49998779296873863,-13.098061616918415,12.098086030980937,-6.799024704943577,5.799049119006099,-12.641851737065451,39.2524057521291,-8.822780142161697,6.299036911974841,4,-0.20001220703125,-11.100006103515625,-20.50000762939453,13.349990844726562,-59.5,3,-0.21813036086818605,1.2602777522302953,315.0,-2.1063827024219206,322.5,8.13517704406925,324.3999938964844,-0.21813036086818605 5043,2022-04-08,319.20001220703125,321.29998779296875,315.29998779296875,320.79998779296875,712690.0,0.004721435134923846,3.615427954364055,-1.2307331158008403,50.35867999457076,53.77355014253007,0.6541973897674893,-0.9365013916776661,-14.767536979471572,15.390655023199031,6.471170107032339,6.0,4.819012462561375,0.6400115966796989,-11.61901274824703,12.899035941606428,-5.489500575783666,6.769523769143063,-13.629014702324127,51.03098946043731,3.111707177901785,6.129512172463363,4,0.79998779296875,-12.600006103515625,-22.00000762939453,11.849990844726562,-64.40000915527344,4,-0.2205513986935953,1.0363660576064098,317.70001220703125,1.2602777522302953,315.0,-2.1063827024219206,322.5,-0.2205513986935953 5044,2022-04-11,311.6000061035156,319.0,311.20001220703125,316.5,742639.0,-0.023809542020275076,-1.736846613876441,3.0625429159990847,46.12352600309988,52.15792930586173,9.504535796408618,6.865880858105015,-7.312085846935815,22.013757181032588,6.219517864766767,8.0,3.210690823884647,-6.86499481201173,-19.31704929050727,5.58705966648381,-13.091022051259472,-0.6389675727639883,-5.526428304762021,11.855749567406008,-38.0527846231883,6.226027239247764,4,8.399993896484375,-5.0,-14.400001525878906,19.449996948242188,-57.20001220703122,0,-0.17779201800811306,3.615427954364055,319.20001220703125,1.0363660576064098,317.70001220703125,1.2602777522302953,315.0,-0.17779201800811306 5045,2022-04-12,312.0,315.6000061035156,308.20001220703125,309.6000061035156,980803.0,0.0012836774346900448,-1.846161520719748,-0.4897952828484769,45.33333333333333,50.72710016640802,8.475148432222113,6.815311527484823,-8.04194670957736,20.710700117999295,5.821733645184659,7.399993896484375,4.151589312282624,-6.465000915527355,-18.917055394022896,5.987053562968185,-12.691028154775097,-0.2389736762796133,-5.433893513080818,21.590869682824824,-29.86866217438763,6.226027239247764,4,7.45001220703125,1.0,-14.799995422363281,19.050003051757812,-61.5,1,-0.17532055194561302,-1.736846613876441,311.6000061035156,3.615427954364055,319.20001220703125,1.0363660576064098,317.70001220703125,-0.17532055194561302 5046,2022-04-13,307.70001220703125,309.1000061035156,298.29998779296875,302.1000061035156,1211992.0,-0.013782012156951073,1.571434799510265,2.3333418104599266,43.87096774193548,49.13948528068109,12.5245525492345,9.964370155417669,-3.9899705916710673,24.161271767519736,6.821103564046272,13.70001220703125,4.0691176118631915,-9.709989929199196,-22.050061311267257,2.6300814528688647,-15.880025620233255,-3.539954238165137,23.0,40.86967136548913,-11.827397399488461,6.170035691034032,4,6.79998779296875,6.399993896484375,-10.500007629394531,23.349990844726562,-53.80001831054685,2,-0.16022104762666067,-1.846161520719748,312.0,-1.736846613876441,311.6000061035156,3.615427954364055,319.20001220703125,-0.16022104762666067 5047,2022-04-14,308.79998779296875,309.0,306.5,308.0,556633.0,0.0035748311416945455,3.1666242815726564,0.14285480733075023,54.587867664682314,48.658619988204784,9.876538058277788,8.471780325717134,-5.043372202721116,22.19847570303415,7.984355952386679,2.5,2.7485378767706834,-8.085014343261719,-20.968012272826286,4.797983586302848,-14.526513308044002,-1.6435153784794352,21.25202392578126,45.65217391304348,-13.144343956332627,6.441498964782289,4,4.70001220703125,5.300018310546875,-10.474990844726562,22.250015258789062,-62.39999389648435,3,-0.1755180823575384,1.571434799510265,307.70001220703125,-1.846161520719748,312.0,-1.736846613876441,311.6000061035156,-0.1755180823575384 5048,2022-04-19,311.0,312.29998779296875,305.1000061035156,307.1000061035156,661930.0,0.007124392143778913,1.215389382649971,4.8750667582207985,50.84175136070465,47.94548679417504,5.547869145443769,5.8220600857666795,-6.889815539244637,19.24186611156972,9.065201751590351,7.199981689453125,1.9167245759242633,-5.410002136230446,-18.431585918477765,7.611581646016873,-11.920794027354077,1.100789754893185,18.416971240234375,61.35267979560606,0.15752755605492297,6.510791891123659,4,2.5,4.25,-13.300003051757812,20.050003051757812,-76.19999694824219,1,-0.16977488036324362,3.1666242815726564,308.79998779296875,1.571434799510265,307.70001220703125,-1.846161520719748,312.0,-0.16977488036324362 5049,2022-04-20,315.20001220703125,317.5,310.3999938964844,312.3999938964844,709478.0,0.01350486240202975,-1.0882314662310444,0.7179545365624633,43.737953192235004,47.74615675430271,-0.10549428668855398,1.4191529812717363,-10.647926621687759,14.305191884771375,9.872259517501304,7.100006103515625,0.5459341937530553,-1.0349899291992415,-14.021016747083195,11.951036888684712,-7.528003338141218,5.458023479742735,13.594619364257824,88.02090452772488,29.417767189920205,6.493013408941967,4,-3.1500244140625,0.04998779296875,-17.500015258789062,15.849990844726562,-62.00001525878906,2,-0.1916243871069434,1.215389382649971,311.0,3.1666242815726564,308.79998779296875,1.571434799510265,307.70001220703125,-0.1916243871069434 5050,2022-04-21,328.0,330.79998779296875,315.8999938964844,316.5,806859.0,0.040609096755241936,-1.34645347635731,4.107115998735709,58.484346028387904,49.0376037820286,-13.458574131818239,-11.124212125531358,-22.65473774308407,0.8003667161943895,10.285141893312758,15.5999755859375,-0.9450487969303367,11.239997863769531,-2.7699812457566964,25.24997697329576,4.235008309006389,18.244987418532673,-29.70001220703125,91.38465294471155,33.0756281975334,7.004989554763118,4,-13.45001220703125,-12.75,-30.25,3.0500030517578125,-67.0,3,-0.22439026251071825,-1.0882314662310444,315.20001220703125,1.215389382649971,311.0,3.1666242815726564,308.79998779296875,-0.22439026251071825 5051,2022-04-22,318.3999938964844,327.20001220703125,316.29998779296875,322.5,1282260.0,-0.029268311291206217,-1.6265061126941815,-0.3565222698709239,44.49761091585371,48.64844847053367,-3.7163764509593875,-1.6563854955871875,-12.566300780074016,9.926351667726976,10.643396656262924,11.70001220703125,-2.335769668864316,1.6699920654297102,-12.32234927404869,15.66233340490811,-5.3261786043095185,8.666162735168939,-19.450006103515648,51.75096213561451,-1.6495507184936784,6.996170669739204,4,-3.850006103515625,-3.149993896484375,-20.649993896484375,12.650009155273438,-54.79998779296881,4,-0.2132537537628203,-1.34645347635731,328.0,-1.0882314662310444,315.20001220703125,1.215389382649971,311.0,-0.2132537537628203 5052,2022-04-25,310.70001220703125,315.20001220703125,306.8999938964844,312.0,1199711.0,-0.024183360041007074,1.1558454941065497,0.3170697213972564,36.94363119532076,47.15788749283922,3.2254207646229247,5.830602364068284,-4.344459581002411,16.992551602223898,11.37561100236382,11.5,-2.7045490140471884,-5.704989624023426,-19.95101615683575,8.541036908788897,-12.828002890429559,1.4180236423827068,-11.113024414062522,21.78992254229419,-25.756210588278666,7.123013266406157,4,3.8499755859375,4.54998779296875,-6.6500091552734375,20.349990844726562,-50.20001220703125,0,-0.18281305464738384,-1.6265061126941815,318.3999938964844,-1.34645347635731,328.0,-1.0882314662310444,315.20001220703125,-0.18281305464738384 5053,2022-04-26,274.79998779296875,320.0,274.79998779296875,312.70001220703125,2793437.0,-0.11554561636174299,-1.3852233820862736,29.154138691957368,25.05029720868528,44.81641762679316,35.944965083512216,41.65308065709911,31.732274388356075,52.22722530346937,11.819927628138148,45.20001220703125,-3.6061980802379594,-40.20001373291018,-63.017922113091686,-17.382105352728672,-51.60896792300093,-28.791059542819426,56.0,0.0,-43.0796114695587,11.40895419009074,4,28.0,28.0,30.350021362304688,56.25001525878906,-4.0,1,-0.10334787175420324,1.1558454941065497,310.70001220703125,-1.6265061126941815,318.3999938964844,-1.34645347635731,328.0,-0.10334787175420324 5054,2022-04-27,269.79998779296875,276.60000610351557,261.10000610351557,270.0,2176187.0,-0.018195051754394398,1.3134286208812929,0.005277363540616535,24.292676972179876,42.47856691999833,38.43380984731982,45.83706846716905,37.0318354410806,56.36477676317344,12.482851996105323,15.5,-5.092489091100958,-43.19001312255858,-73.66125808579142,-12.718768159325748,-58.425635604175,-27.954390640942165,59.879999999999995,12.482043005715223,-27.45320622695242,15.23562248161641,4,26.150009155273438,26.150009155273438,38.550018310546875,61.25001525878906,-2.5,2,-0.12972567207107588,-1.3852233820862736,274.79998779296875,1.1558454941065497,310.70001220703125,-1.6265061126941815,318.3999938964844,-0.12972567207107588 5055,2022-04-28,277.89999389648443,279.70001220703125,271.60000610351557,272.5,1531570.0,0.030022262676050238,-1.2500074174857494,-26.99832163564264,32.00775756198017,41.16043245555885,27.924604304163722,36.140363082535146,28.993191297339933,47.506132918999185,14.195592849022285,9.9000244140625,-6.9106722718534,-32.90000610351558,-66.83456191580473,1.034549708773568,-49.86728400966018,-15.932728197370977,49.03679462890619,25.416015494248672,-15.532287800259983,16.967277906144577,4,18.050003051757756,18.050003051757756,31.000015258789006,45.30001831054682,-15.699981689453182,3,-0.08888088337793487,1.3134286208812929,269.79998779296875,-1.3852233820862736,274.79998779296875,1.1558454941065497,310.70001220703125,-0.08888088337793487 5056,2022-04-29,276.89999389648443,280.89999389648443,272.70001220703125,280.0,1137496.0,-0.003598416775685509,2.3469354708120256,-0.5740758532215695,29.881646564891284,38.41529677780429,26.927923830251416,35.76046232827497,30.040974331555333,47.93356774597572,15.799219210257098,8.199981689453182,-7.972295040652739,-31.860005187988236,-68.81873050776153,5.098720131785058,-50.33936784787488,-13.380642528101589,47.403323332031164,26.825109389208134,-13.745437382192026,18.479362659886647,4,19.050003051757756,19.050003051757756,32.000015258789006,43.000015258789006,-15.199981689453182,4,-0.05742143101104025,-1.2500074174857494,277.89999389648443,1.3134286208812929,269.79998779296875,-1.3852233820862736,274.79998779296875,-0.05742143101104025 5057,2022-05-02,265.70001220703125,276.60000610351557,234.3999938964844,275.0,746484.0,-0.040447749860334614,5.752001953125048,2.999990155639397,25.922586968249647,35.646500734198185,35.05795179946739,44.550554828902875,41.217608320386375,58.41819195128994,18.010372736164843,42.50000000000003,-9.444303208252904,-40.079988098144554,-80.83918707512112,0.6792108788320093,-60.459587586632836,-19.700388609656272,56.07517257648436,36.56543934435695,-2.571143942281431,20.379599488488285,5,16.899978637695312,16.899978637695312,45.42499542236328,46.69999694824219,-8.20001220703125,0,-0.007903673342247952,2.3469354708120256,276.89999389648443,-1.2500074174857494,277.89999389648443,1.3134286208812929,269.79998779296875,-0.007903673342247952 5058,2022-05-03,270.39999389648443,271.10000610351557,265.20001220703125,266.70001220703125,754522.0,0.017689053344081218,1.3137203276746525,-0.3978480156985314,30.96116876171915,34.22685801969642,26.812871916901372,37.197581615541424,36.51294983919291,52.820137995063476,19.951546666610493,5.899993896484318,-10.510910891836375,-32.48500671386711,-74.7079936766471,9.73798024891289,-53.59650019525708,-11.373513232477137,46.1326794338093,77.41935483870968,33.3930584808204,21.111493481389996,5,12.19999694824213,12.19999694824213,40.750015258789006,39.250015258789006,-23.59999084472662,1,-0.03661240428975154,5.752001953125048,265.70001220703125,2.3469354708120256,276.89999389648443,-1.2500074174857494,277.89999389648443,-0.03661240428975154 5059,2022-05-04,264.29998779296875,270.70001220703125,262.29998779296875,269.29998779296875,770647.0,-0.02255919467901657,1.153838930795956,-1.3513580389472,29.060567364561166,30.957549279271227,27.863564055983545,40.64824320809015,42.71783267669798,57.99504666064172,22.000454704042777,8.4000244140625,-12.966686966859413,-35.58001251220702,-79.86025813652878,8.700233112114773,-57.7201353243679,-13.439889700046137,47.304724771296435,64.30106214297705,16.71653752235465,22.140122812160893,5,16.500015258789062,18.300003051757812,46.32501983642578,44.9000244140625,-18.199981689453153,2,0.024593266364777877,1.3137203276746525,270.39999389648443,5.752001953125048,265.70001220703125,2.3469354708120256,276.89999389648443,0.024593266364777877 5060,2022-05-05,258.10000610351557,271.0,256.10000610351557,269.39999389648443,981893.0,-0.023458123253148777,1.0551715719288872,2.259997558593773,28.58375457533249,29.189343019213315,25.820841529307586,44.033797892029895,48.852871350113844,63.26121128362007,24.299286437883314,14.899993896484432,-15.714449101672813,-38.559994506836006,-85.21675075751443,8.096761743842421,-61.88837263217522,-15.231616381496792,48.87242334068276,50.96776818716376,2.429188655653604,23.32837812533922,5,19.09999084472662,24.499984741210994,52.52500152587896,49.60000610351568,-14.100006103515568,3,0.035645027012372044,1.153838930795956,264.29998779296875,1.3137203276746525,270.39999389648443,5.752001953125048,265.70001220703125,0.035645027012372044 5061,2022-05-06,255.8999938964844,259.70001220703125,250.6999969482422,257.39999389648443,914537.0,-0.008523875067824704,1.9508069599672362,0.13274350623045506,27.373825210235893,28.12603124309277,20.36442719658973,43.82615765985648,50.9964991327158,64.53068070063588,25.883628155954664,9.000015258789062,-18.708077700468493,-37.805006408691355,-86.98872927638237,11.378716458999634,-62.396867842536864,-13.213144974845846,46.71808941485111,50.947852561089476,1.9597199020380032,24.591861433845498,5,21.300003051757784,26.69999694824216,54.72501373291013,48.90000915527341,-4.199996948242216,4,0.024619063934387286,1.0551715719288872,258.10000610351557,1.153838930795956,264.29998779296875,1.3137203276746525,270.39999389648443,0.024619063934387286 5062,2022-05-09,248.3999938964844,255.8000030517578,243.8999938964844,254.3999938964844,910576.0,-0.029308324262930063,1.7045419078301811,3.999999999999924,24.38624571049408,28.052247743293748,20.224652463491424,48.346948345804975,58.3518015283303,71.06464219608077,27.614706298941243,12.0,-24.376745608962267,-41.84000549316406,-93.60280804780686,9.922797061478747,-67.72140677048546,-15.958604215842655,50.12500404996004,16.544110222262166,-29.604369831292228,25.88140127732141,5,9.250000000000028,34.19999694824216,60.02500915527341,55.30001831054685,2.800003051757784,0,0.05354274813746307,1.9508069599672362,255.8999938964844,1.0551715719288872,258.10000610351557,1.153838930795956,264.29998779296875,0.05354274813746307 5063,2022-05-10,248.8000030517578,255.6000061035156,246.5,250.3000030517578,1105425.0,0.001610342854678537,-1.9836055732045834,0.25,21.959450533999757,27.793000361273734,17.59946455183814,44.693797009029936,57.415456527918025,69.83322116973125,29.586947593964968,9.100006103515597,-28.828525209746772,-37.919995880126976,-90.95002629810455,15.110034537850566,-64.43501108911573,-11.404980671138219,45.877494651689005,18.081210522818836,-21.830055751098385,26.515015208988775,5,8.84999084472662,33.79998779296875,60.30000305175781,54.90000915527344,2.399993896484375,1,0.03496783296434414,1.7045419078301811,248.3999938964844,1.9508069599672362,255.8999938964844,1.0551715719288872,258.10000610351557,0.03496783296434414 5064,2022-05-11,256.20001220703125,256.20001220703125,247.8999938964844,250.5,1076553.0,0.02974280170621224,1.912280889612257,-3.8000081380208335,18.23009389691653,26.26214884293333,9.01549830161673,34.71016189052176,49.312257788901206,61.6667276632088,31.344600079426964,8.300018310546847,-32.35951154144118,-27.749987030029274,-81.09468827286179,25.59471421280321,-54.4223376514455,-1.0776364086130457,34.8608352679978,45.38751121886723,11.49209991798456,26.672350621416246,5,1.4499816894531818,26.399978637695312,55.49999237060547,47.5,-5.5000152587890625,2,-0.036690119857127224,-1.9836055732045834,248.8000030517578,1.7045419078301811,248.3999938964844,1.9508069599672362,255.8999938964844,-0.036690119857127224 5065,2022-05-12,257.29998779296875,258.5,250.8999938964844,251.0,818707.0,0.00429342518941267,-1.3384634164663578,1.1052586493055927,20.76553878142842,25.249247978104123,5.236820580878373,30.885602892444467,47.707251690058,59.79728571754572,32.89966750534714,7.600006103515597,-31.446042006331197,-23.91501083374021,-76.81150851137545,28.981486843895055,-50.36325967255783,2.5332380050774077,30.361208467347637,84.80998966652822,50.97665601842281,26.44824883881763,5,-1.79998779296875,25.300003051757812,54.40001678466797,46.4000244140625,-3.8999938964843466,3,-0.04352888542872757,1.912280889612257,256.20001220703125,-1.9836055732045834,248.8000030517578,1.7045419078301811,248.3999938964844,-0.04352888542872757 5066,2022-05-13,258.39999389648443,260.60000610351557,254.3999938964844,258.0,1131391.0,0.004275189101061283,1.5833285649799669,0.06349121770217626,23.289059463146287,24.956633810870418,1.3819433541463582,27.30260811571037,45.74029550680922,57.96152588377578,33.811430114242924,6.200012207031165,-29.95838905667415,-20.35000381469723,-72.64115506850254,31.94114743910808,-46.49557944159989,5.795571812205424,26.065530222002053,86.8262838388533,49.34338609026381,26.14557562690265,5,-0.8999938964844318,24.19999694824213,53.30001068115229,45.30001831054682,-8.500000000000028,4,-0.05572753187545776,-1.3384634164663578,257.29998779296875,1.912280889612257,256.20001220703125,-1.9836055732045834,248.8000030517578,-0.05572753187545776 5067,2022-05-16,254.6000061035156,260.0,253.5,259.0,689248.0,-0.014705835459466465,1.0312519371528026,-11.000152590217475,34.65045987422859,25.366555045593692,3.8462903756378353,28.284009211959727,48.8917727043839,61.000983635372876,34.78335651491451,6.5,-30.19705450029352,-21.43999252319341,-72.7831510637175,29.903166017330676,-47.111571793455454,4.231586747068633,26.861586201650738,57.44682693077711,14.593765019663465,25.671579270262036,5,2.849990844726591,27.999984741210966,57.09999847412112,49.10000610351565,-8.300003051757784,0,-0.011390452025732967,1.5833285649799669,258.39999389648443,-1.3384634164663578,257.29998779296875,1.912280889612257,256.20001220703125,-0.011390452025732967 5068,2022-05-17,258.20001220703125,261.79998779296875,254.6999969482422,256.10000610351557,1098006.0,0.014139850813876143,-1.897941007946987,-0.4772747764931191,40.99380265351445,26.692470077699614,-1.8620944833303952,21.634768126575523,45.18107626713413,56.53390668374652,36.111710998947515,7.199981689453153,-30.17166407693685,-15.19998703002932,-64.35760922905354,33.95763516899487,-39.77879812954143,9.37882406948279,20.437884193614195,74.10088369284807,26.273974750812826,24.578811099512095,5,-0.7500152587890625,24.399978637695312,53.84999084472656,45.5,-0.30001831054681816,1,-0.027110824662456956,1.0312519371528026,254.6000061035156,1.5833285649799669,258.39999389648443,-1.3384634164663578,257.29998779296875,-0.027110824662456956 5069,2022-05-18,254.8000030517578,261.60000610351557,253.6000061035156,258.5,1125014.0,-0.013168121589968163,-1.622954756371771,-1.7618981878423658,30.653263120712992,26.922415471630774,0.0543411464086887,21.373583058548775,48.13846320044547,58.94566216135729,38.09295910626309,7.999999999999972,-28.661684450928533,-15.579995727539085,-61.22058676746451,30.06059531238631,-38.4002912475018,7.240299792423627,21.183619198637984,35.7799205422611,-14.267063243094206,22.820295519962702,5,-1.95001220703125,27.79998779296875,58.5,48.90000915527344,2.1999969482421875,2,-0.014128752199364603,-1.897941007946987,258.20001220703125,1.0312519371528026,254.6000061035156,1.5833285649799669,258.39999389648443,-0.014128752199364603 5070,2022-05-19,254.3999938964844,254.5,246.3999938964844,251.0,1225565.0,-0.001569894625127466,3.499995761454653,-0.9189180272431546,30.96445914154178,27.32137479733143,-0.14046215416928476,16.840362201626903,48.09819504159597,58.25564252842085,41.531026499141994,8.400009155273409,-28.31590845855544,-12.300004577636713,-49.459687980087125,24.8596788248137,-30.87984627886189,6.279837123588493,19.088610652676692,51.94807253674506,-0.9935127829233323,18.579841701225202,5,-1.550003051757841,28.19999694824216,58.90000915527341,49.30001831054685,-1.199996948242216,3,-0.014544013510266574,-1.622954756371771,254.8000030517578,-1.897941007946987,258.20001220703125,1.0312519371528026,254.6000061035156,-0.014544013510266574 5071,2022-05-20,250.5,258.29998779296875,250.0,256.89999389648443,1089087.0,-0.0153301650552371,-1.2432417942700966,-1.8823545251366571,35.328170087817654,28.537144172589606,3.255320355232584,16.224475040878872,51.31331225196385,60.982364916404265,44.99871677483125,8.29998779296875,-27.263130993364598,-12.804998779296852,-41.52517250894715,15.915174950353418,-27.165085644121973,1.555088085528297,20.64328791000048,26.62342680831571,-27.216884475563536,14.360086864825137,5,3.5999908447265625,32.09999084472656,65.72500610351562,53.20001220703125,-3.8999938964844034,4,0.011576821942053561,3.499995761454653,254.3999938964844,-1.622954756371771,254.8000030517578,-1.897941007946987,258.20001220703125,0.011576821942053561 5072,2022-05-23,253.8999938964844,256.60000610351557,249.6999969482422,253.8999938964844,676470.0,0.01357282992608555,1.55554739245434,-0.0,33.663366336633686,29.837579261771154,0.8018727424139342,8.80228046234376,47.27639616015338,56.36426763010567,47.910732743153325,6.900009155273381,-25.541049885638472,-6.565003967285151,-24.91186381945957,11.781855884889268,-15.738433893372331,2.6084259588020586,15.038696372705118,48.70131800319849,-2.0673240721580513,9.173429926087202,5,0.19999694824215908,28.69999694824216,60.40000915527341,49.80001831054685,-7.599990844726591,0,-0.015754234329091066,-1.2432417942700966,250.5,3.499995761454653,254.3999938964844,-1.622954756371771,254.8000030517578,-0.015754234329091066 5073,2022-05-24,246.3999938964844,251.3000030517578,244.5,249.3000030517578,903775.0,-0.029539189367045693,-1.0298525818110598,-100.0,32.75530250332379,31.45149132914974,8.857042102832281,14.82565143297225,53.79095896764474,62.606152828698185,49.22167188699005,9.399993896484403,-23.58653653441263,-12.645004272460909,-30.714396440208333,5.424387895286486,-21.67970035633462,-3.6103081885871973,20.466374590342838,11.111071452154548,-36.37830820592999,9.034696083873698,5,6.749999999999972,36.19999694824216,67.40000915527341,57.30001831054685,5.400009155273409,1,-0.00040580700975423323,1.55554739245434,253.8999938964844,-1.2432417942700966,250.5,3.499995761454653,254.3999938964844,-0.00040580700975423323 5074,2022-05-25,234.8000030517578,246.8999938964844,234.8000030517578,245.1999969482422,1430867.0,-0.04707788608793506,-1.32692268190982,3.586193470311261,29.668410287246118,32.44069927424059,19.11204441813058,24.948194285640852,64.20204525093072,72.89015677195641,50.17523101649929,12.099990844726591,-20.6722661053048,-22.494995880126964,-42.81759917926229,-2.172392580991641,-32.6562975296946,-12.333694230559303,30.11838295964884,0.0,-45.10582526220976,10.161301649567662,5,13.499992370605469,47.79998779296875,79.57499694824219,68.90000915527344,17.800003051757784,2,0.09838156109237617,-1.0298525818110598,246.3999938964844,1.55554739245434,253.8999938964844,-1.2432417942700966,250.5,0.09838156109237617 5075,2022-05-27,253.1999969482422,254.1000061035156,239.5,240.8999938964844,1819396.0,0.07836453857467962,1.07091971400095,-1.1826932952254607,48.16326700083766,35.20450011176186,0.07745026660646204,4.851603872486521,44.85080057475466,53.22310257315439,51.15518496973005,19.300003051757784,-16.965287875722453,-2.8600021362304915,-20.769057207540754,15.049052935079771,-11.814529671885623,6.09452539942464,9.887285536269133,78.29789720763979,32.5293924706885,8.954527535655139,5,-4.900001525878906,29.399993896484375,60.44999694824219,50.50001525878906,2.199996948242216,4,0.015007911127797424,-1.32692268190982,234.8000030517578,-1.0298525818110598,246.3999938964844,1.55554739245434,253.8999938964844,0.015007911127797424 5076,2022-05-30,261.0,264.39999389648443,255.1000061035156,256.0,1430852.0,0.030805699627840966,-1.7352954376138823,0.4065039641827937,58.53659091303808,37.85851467162958,-8.174603422564132,-4.427671784448421,35.62897404890026,43.94104160466952,51.91622541711101,11.199996948242244,-13.123195037496998,5.7350006103515625,-9.48925593071948,20.959257151422577,-1.8771276601839304,13.347128880887084,-26.600006103515597,88.51353058073612,37.43528998248583,7.612128270535512,5,-11.400001525878878,19.800003051757812,53.899993896484375,42.70001220703125,4.20001220703125,0,-0.029885069163823053,1.07091971400095,253.1999969482422,-1.32692268190982,234.8000030517578,-1.0298525818110598,246.3999938964844,-0.029885069163823053 5077,2022-05-31,263.60000610351557,267.20001220703125,259.39999389648443,261.0,4142447.0,0.00996170920887196,-1.6896529951856374,0.5200012207031136,59.73684606789956,39.941075051005704,-10.464116394269553,-7.581794268471924,31.91430209983008,39.95166010335009,51.32950511769769,7.800018310546818,-9.819764482666784,8.440007019042923,-6.507675656307811,23.387689694393657,0.9661656813675563,15.91384835671829,-28.60001220703117,88.88887319055048,32.24723157818366,7.473841337675374,5,-12.599998474121037,13.59999084472662,51.29998779296881,40.10000610351568,3.199981689453182,1,-0.06449165252797484,-1.7352954376138823,261.0,1.07091971400095,253.1999969482422,-1.32692268190982,234.8000030517578,-0.06449165252797484 5078,2022-06-01,260.5,267.20001220703125,259.60000610351557,265.0,922414.0,-0.011760265674266357,-1.4127050252375761,-1.730765167787636,52.998597553059945,42.423889987933144,-7.826597481508713,-5.545837221369794,33.80195212210708,41.896810302648646,50.71107772425025,7.600006103515682,-7.1059449248974715,5.835000610351557,-7.563078249767273,19.233079470470386,-0.8640388197078437,12.534040040410957,-24.21200537109374,79.3209558215796,20.377689610051128,6.699039430059408,6,-9.499992370605469,16.699996948242188,54.399993896484375,43.20001220703125,2.600006103515568,2,-0.05451054490687979,-1.6896529951856374,263.60000610351557,-1.7352954376138823,261.0,1.07091971400095,253.1999969482422,-0.05451054490687979 5079,2022-06-02,270.79998779296875,271.60000610351557,261.79998779296875,261.79998779296875,597803.0,0.039539300548824485,-1.1777818467881818,-2.0,58.34363474567991,45.46602061061515,-17.453758107494025,-16.162555810168413,22.44232671429978,30.83822034128724,49.822236093657644,11.100006103515568,-5.754259587032607,15.809988403320318,1.1700444455077559,30.44993236113288,8.490016424414023,23.129960382226585,-33.27551246093748,97.50773159367343,40.108212087074754,7.319971978906279,6,-17.59998321533206,-13.149993896484318,32.0,32.70001220703125,-7.399993896484318,3,-0.07016242835186814,-1.4127050252375761,260.5,-1.6896529951856374,263.60000610351557,-1.7352954376138823,261.0,-0.07016242835186814 5080,2022-06-03,267.29998779296875,273.60000610351557,267.29998779296875,272.39999389648443,532105.0,-0.012924668234017056,-1.470592459175286,-0.5666673448350757,55.34213397401936,47.689794375748676,-13.333633368247632,-12.583119895033064,24.85885726036065,33.54837073994065,48.644581325541935,6.300018310546818,-5.231863642117105,11.849989318847662,-3.7481853060901926,27.448163943785516,4.050902006378749,19.649076631316575,-27.730980614648416,65.94584697001716,11.761811404268343,7.799087312468925,6,-13.09998321533206,-9.649993896484318,28.650009155273438,29.350021362304688,-10.79998779296875,4,-0.054994322337338475,-1.1777818467881818,270.79998779296875,-1.4127050252375761,260.5,-1.6896529951856374,263.60000610351557,-0.054994322337338475 5081,2022-06-07,262.20001220703125,268.70001220703125,259.29998779296875,268.39999389648443,1003366.0,-0.019079595281865758,1.7647056183607617,1.2156812293183794,54.49173067183423,50.004057079659844,-7.1515376664856944,-7.364546921330373,28.745405555768627,37.771323647648785,47.435355050800496,9.4000244140625,-3.8175139293146856,6.4350128173828125,-9.453183219605592,22.323208854371245,-1.509085201111418,14.379110835877015,-19.908525114695294,20.279865039918302,-32.10795213574585,7.944098018494213,6,-8.00000762939456,-4.550018310546818,33.74998474121094,34.44999694824219,-8.20001220703125,1,-0.025934469847307295,-1.470592459175286,267.29998779296875,-1.1777818467881818,270.79998779296875,-1.4127050252375761,260.5,-0.025934469847307295 5082,2022-06-08,261.70001220703125,264.5,260.79998779296875,263.10000610351557,506385.0,-0.0019069411774290668,-1.3124767544988984,0.22580613405130767,52.14724006783518,52.158716809050006,-6.0667304561280275,-6.131415001318544,28.059177843884015,37.427198095154324,45.98567046962049,3.70001220703125,-2.3468235459566245,5.270011901855469,-10.43249691610805,20.97252071981896,-2.5812425071262624,13.121266310837228,-16.90384359380093,16.783366020534316,-31.50056855110209,7.851254408981751,6,-7.50000762939456,-6.20001220703125,34.24998474121094,34.94999694824219,-1.8000183105468182,2,0.013374091848460168,1.7647056183607617,262.20001220703125,-1.470592459175286,267.29998779296875,-1.1777818467881818,270.79998779296875,0.013374091848460168 5083,2022-06-09,257.5,261.89999389648443,253.5,260.39999389648443,735227.0,-0.016048956863282893,1.847458503809493,2.0714332425069366,51.64033891209433,54.600042211810916,-0.14147674516328834,-1.3135482519336392,31.460703246514413,40.837911472245196,44.61030626740044,8.399993896484432,-1.0518604318440623,0.6349998474121321,-14.654110580817473,15.92411027564171,-7.009555366702671,8.279555061526935,-10.399524387546847,19.9004914695045,-28.72728871773242,7.6445552141147886,6,-0.9499969482421875,-3.2999954223633097,25.099990844726562,25.800003051757812,5.899993896484432,3,0.03611645744842229,-1.3124767544988984,261.70001220703125,1.7647056183607617,262.20001220703125,-1.470592459175286,267.29998779296875,0.03611645744842229 5084,2022-06-10,246.8000030517578,254.6999969482422,244.8999938964844,254.6000061035156,983954.0,-0.04155338620676574,1.4500054359539647,2.689661885569302,45.89633147904361,54.348160487167135,13.90163461046643,9.113362608638027,40.99252598623099,50.74384191988736,43.38238319046501,12.600006103515597,-0.12883299049158836,-9.594996643066395,-25.53428417305514,6.3442908869223515,-17.564640408060768,-1.6253528780720217,26.800003051757756,6.62023814334103,-39.869608707660745,7.969643764994373,6,12.449996948242188,7.400001525878878,35.79998779296875,36.5,22.400009155273438,4,0.066045392423838,1.847458503809493,257.5,-1.3124767544988984,261.70001220703125,1.7647056183607617,262.20001220703125,0.066045392423838 5085,2022-06-13,246.1000061035156,246.3999938964844,241.0,243.6999969482422,979702.0,-0.0028362922997833273,2.6000142416088456,-0.3076933610599743,47.53915229370073,53.12622286279632,15.073750195901681,9.413919604187072,40.11494540826388,50.739830053844486,42.39443987204682,5.8000030517578125,1.4952393868291836,-9.73499450683596,-26.314532454638396,6.844543440966504,-18.024763480737164,-1.445225532934728,26.92599975585935,18.41156626718393,-29.327556164406978,8.28976897390123,6,11.199996948242216,8.099998474121094,35.59999084472659,37.199996948242216,43.3999938964844,0,0.07029657604190409,1.4500054359539647,246.8000030517578,1.847458503809493,257.5,-1.3124767544988984,261.70001220703125,0.07029657604190409 5086,2022-06-14,244.0,250.1000061035156,242.6000061035156,248.5,917696.0,-0.008533141208587725,-1.0547979565729797,-1.874992847469934,44.38138669696485,51.42006071047024,16.21376030659934,10.940737558915657,40.70939718443634,52.097307900122814,41.427428492025356,7.5,4.449861124731058,-11.115000915527332,-28.458619070497036,6.228617239442372,-19.786809993012184,-2.4431918380424804,27.744965624999963,12.76595744680851,-33.411776113132106,8.671809077484852,6,13.300003051757812,10.20000457763669,35.899993896484375,39.30000305175781,53.899993896484375,1,0.05122950819672134,2.6000142416088456,246.1000061035156,1.4500054359539647,246.8000030517578,1.847458503809493,257.5,0.05122950819672134 5087,2022-06-15,251.6999969482422,254.8999938964844,247.3000030517578,249.8999938964844,1596453.0,0.03155736454197622,-1.1714306889794326,-0.40000067816839646,53.001135164400104,51.42034266728581,7.429523407854617,3.1751300992860365,31.317271864045097,43.68084279599947,40.19306228335602,10.899993896484403,5.085076541400241,-3.270003509521473,-20.680113764233056,14.14010674519011,-11.975058636877293,5.4350516178343184,18.815170051757775,51.19617259812704,0.5586696430618758,8.705055127355795,6,5.600006103515625,2.500007629394503,28.199996948242188,31.600006103515625,47.19999694824219,2,0.00913787477014072,-1.0547979565729797,244.0,2.6000142416088456,246.1000061035156,1.4500054359539647,246.8000030517578,0.00913787477014072 5088,2022-06-16,251.1999969482422,253.3000030517578,243.8000030517578,250.6999969482422,1338792.0,-0.0019864918794687547,3.0425426920329848,0.27777730682830093,60.62176022428056,51.67346772046366,7.232120696655329,3.292632669082309,29.987731663487693,43.5515926556684,39.1661248293806,9.5,4.168799519110792,-3.4200027465820426,-20.838152086406296,13.998146593242211,-12.12907741649417,5.289071923330084,18.134563371757793,73.38130523080287,15.663572181212558,8.709074669912129,6,6.100006103515625,3.000007629394503,18.92499542236328,32.100006103515625,42.69999694824219,3,0.03463374623382176,-1.1714306889794326,251.6999969482422,-1.0547979565729797,244.0,2.6000142416088456,246.1000061035156,0.03463374623382176 5089,2022-06-17,251.1999969482422,257.20001220703125,249.8999938964844,251.1999969482422,1766343.0,0.0,-4.615385518269523,0.0,48.299319374825494,50.89093276499768,4.648299045017808,3.1717162462786916,28.246198002794586,43.09478650423404,37.89167694784408,7.300018310546847,2.8349593278949783,-3.2400024414062614,-20.72459816327614,14.244593280463647,-11.98230030234123,5.502295419528679,17.001180958957775,62.96289668112169,7.524206019045792,8.74229786093495,6,3.6500091552734375,3.000007629394503,18.92499542236328,32.100006103515625,40.90000915527344,4,0.04856686742219973,3.0425426920329848,251.1999969482422,-1.1714306889794326,251.6999969482422,-1.0547979565729797,244.0,0.04856686742219973 5090,2022-06-20,250.6999969482422,251.3000030517578,246.6000061035156,250.6999969482422,555549.0,-0.0019904458840539485,6.833248563145361,0.0,39.9999940742549,49.28073980971108,2.845160349913016,3.5629852344755193,27.024199500289342,43.1416124899373,36.34771363682482,4.699996948242216,2.288931340907709,-3.5550025939941463,-21.119495394427418,14.009490206439096,-12.337248994210768,5.227243806222475,16.413133842669765,55.4793661543479,4.049913855421416,8.782246400216623,6,2.0500030517578125,3.500007629394503,19.42499542236328,32.600006103515625,40.80000305175781,0,0.07379344030310642,-4.615385518269523,251.1999969482422,3.0425426920329848,251.1999969482422,-1.1714306889794326,251.6999969482422,0.07379344030310642 5091,2022-06-21,253.3999938964844,257.0,249.6999969482422,251.3000030517578,745338.0,0.010769832393734191,-1.7547165465637515,100.0,40.11626256484996,47.943964531601615,-1.379457431993103,1.150368139761639,22.839858779411855,39.889367449829905,34.95240980900643,7.3000030517578125,0.3450141917248857,-1.0000053405761378,-18.481663094741037,16.481652413588762,-9.740834217658602,7.740823536506298,12.66861166279105,71.64167377414523,23.919903305908377,8.740828877082448,6,-1.9499969482421875,0.8000106811522869,15.650001525878878,29.90000915527341,44.30001831054685,1,0.14246253738373293,6.833248563145361,250.6999969482422,-4.615385518269523,251.1999969482422,3.0425426920329848,251.1999969482422,0.14246253738373293 5092,2022-06-22,249.8999938964844,250.8999938964844,244.1999969482422,248.8999938964844,579134.0,-0.013812155028818829,3.466664632161477,0.4761925522252433,39.807680457294474,46.629224703290525,0.302494717925498,4.56961994925922,24.697197967385677,42.80477373497476,33.596440419900055,9.199996948242216,-1.3131775335695863,-4.300005340576149,-21.896893477163445,13.296882796011118,-13.098449408869811,4.498438727717485,15.165867440420044,45.52228863460142,1.7233454874085652,8.798444068293636,6,-0.7999877929687784,4.300010681152287,20.150001525878878,33.40000915527341,52.1000061035156,2,0.19207683542354514,-1.7547165465637515,253.3999938964844,6.833248563145361,250.6999969482422,-4.615385518269523,251.1999969482422,0.19207683542354514 5093,2022-06-23,246.3000030517578,251.0,245.5,247.6999969482422,754793.0,-0.014405726021017085,-2.6666666666666665,-1.399993896484375,22.95805784128764,44.08052763242874,2.398968083618513,8.60280597622679,26.530470802796685,45.863557539775115,31.944863836058257,5.5,-2.749460828649916,-7.894996643066406,-25.501270040211068,9.711276754078256,-16.69813334163871,0.9081400555059247,17.803223831670437,16.15387414330803,-19.98992408617606,8.80313669857233,6,2.8000030517578125,7.900001525878878,23.724990844726562,37.0,51.99998474121094,3,0.2135606585180314,3.466664632161477,249.8999938964844,-1.7547165465637515,253.3999938964844,6.833248563145361,250.6999969482422,0.2135606585180314 5094,2022-06-27,257.89999389648443,257.89999389648443,250.6999969482422,250.6999969482422,680639.0,0.04709699838001624,1.0,-5.142877384196226,41.1985015515971,43.37601088330612,-8.33770456649151,-1.241511512627767,13.507137354805138,33.755577922438704,29.573734393064903,11.59999084472662,-3.734319099925557,2.5499946594238736,-12.551693690521972,17.651683009369748,-5.000849515549078,10.100838834396797,5.279103911606683,100.0,64.83240183463869,7.550844174972933,6,-7.649993896484432,-3.6999893188477415,12.124999999999943,25.40000915527338,38.20001220703119,0,0.1395889912833792,-2.6666666666666665,246.3000030517578,3.466664632161477,249.8999938964844,-1.7547165465637515,253.3999938964844,0.1395889912833792 5095,2022-06-28,257.0,262.79998779296875,256.70001220703125,259.20001220703125,737865.0,-0.0034897011158738778,-3.3571444141689373,-0.3055573804886605,44.71543278221794,43.41312711500091,-6.402207261667655,-0.04451652902491787,12.931089427506038,34.04458315568161,27.75098673281843,6.0999755859375,-4.457959508554666,1.4600006103515568,-13.623400505869142,16.543401726572284,-6.081699947758807,9.00170116846192,-16.0,68.8172545815357,30.454218677102865,7.54170055811036,6,-3.7000045776367188,-2.7999954223633097,10.724990844726562,26.300003051757812,37.600006103515625,1,0.1365758992354693,1.0,257.89999389648443,-2.6666666666666665,246.3000030517578,3.466664632161477,249.8999938964844,0.1365758992354693 5096,2022-06-29,253.1999969482422,256.60000610351557,249.3000030517578,254.1999969482422,785073.0,-0.014786004092442795,1.517234484754443,0.45454293244555416,41.904745019747814,42.18019487670621,-1.2962600348378146,3.310920694211859,15.319084170311328,37.273956378843195,27.108795059662572,7.6999969482421875,-3.8393555136478312,-1.9500022888183537,-16.841113740293565,12.94110916265683,-9.395558014555945,5.495553436919238,-11.763997192382817,48.387120591253755,6.993077373547187,7.445555725737594,6,0.09999847412109375,1.0000076293945028,14.524993896484375,30.100006103515625,42.00001525878906,2,0.1512638369406729,-3.3571444141689373,257.0,1.0,257.89999389648443,-2.6666666666666665,246.3000030517578,0.1512638369406729 5097,2022-06-30,246.6000061035156,248.3000030517578,243.3000030517578,248.1999969482422,1235594.0,-0.026066314866803553,4.555546136565931,1.599990844726591,40.07285868183987,39.8969835942128,5.033549967464495,9.03525509476114,20.36580075714457,43.40125314963686,26.851444126032508,9.899993896484375,-3.480282173316027,-7.69999313354495,-22.500700568818985,7.100714301729084,-15.100346851181968,-0.29963941590793297,-4.736726586914045,16.923105815481044,-26.066547564039077,7.400353717637016,6,6.449989318847685,7.599998474121094,21.749984741210966,36.699996948242216,37.19998168945315,3,0.2072181866940641,1.517234484754443,253.1999969482422,-3.3571444141689373,257.0,1.0,257.89999389648443,0.2072181866940641 5098,2022-07-01,246.3000030517578,251.1000061035156,241.8000030517578,245.1999969482422,894878.0,-0.0012165573573905686,-1.354432971371392,-0.6875077486481467,49.43820186191644,40.02352609277846,5.101914436191265,8.660934835353743,19.006094519003227,43.36093312954881,26.479049688699458,9.300003051757784,-2.5760108712870533,-7.289996337890614,-22.200377049713552,7.620384373932353,-14.745186693802111,0.16519401802085554,16.499984741210938,21.42858699877566,-25.080846048906547,7.45519035591148,7,5.999992370605469,7.900001525878878,22.04998779296875,37.0,44.30000305175781,4,0.22614696004099244,4.555546136565931,246.6000061035156,1.517234484754443,253.1999969482422,-3.3571444141689373,257.0,0.22614696004099244 5099,2022-07-04,251.8000030517578,252.1999969482422,248.0,249.1999969482422,616879.0,0.022330490994123986,1.4705908752277603,2.3636287973366623,55.780933188441836,41.77696377213256,-0.3397527919771335,1.7544725977145958,11.7406764373099,37.565104411071104,26.49399938237088,5.899993896484375,-3.0291929311288754,-0.8399971008300895,-13.363556512918876,11.683562311258669,-7.1017768068744545,5.421782605214304,10.579985046386696,47.61908221950147,-2.3435604978277667,6.261779706044384,7,0.49999237060546875,2.400001525878878,16.074989318847656,31.5,35.69999694824219,0,0.18467031047514637,-1.354432971371392,246.3000030517578,4.555546136565931,246.6000061035156,1.517234484754443,253.1999969482422,0.18467031047514637 5100,2022-07-05,252.6000061035156,257.29998779296875,249.1000061035156,253.5,720992.0,0.003177136783407253,-1.075946335376846,-0.3461506860570317,58.95834538672466,43.870528530118634,-0.9408351854097248,-0.2142682112847183,8.735507316205286,36.56672420031052,26.527694008240104,8.199981689453153,-4.142029104764077,0.6950050354003565,-9.76061249755017,11.150622568350883,-4.5328037310748925,5.922813801875634,9.36838229370116,69.67750763678515,14.389697750315037,5.22780876647527,7,-0.30001068115231533,3.949996948242216,12.849987030029325,30.699996948242216,45.10000610351565,1,0.1722090219672192,1.4705908752277603,251.8000030517578,-1.354432971371392,246.3000030517578,4.555546136565931,246.6000061035156,0.1722090219672192 5101,2022-07-06,255.3999938964844,259.29998779296875,252.5,257.20001220703125,653477.0,0.011084670329823298,1.2666741265570403,2.000033908650002,54.29234379818164,45.479935567994985,-3.8300598534874837,-3.7416534318461743,4.026908048627234,33.47884060996543,25.98846538830497,6.79998779296875,-4.061932996963549,3.8349937438965185,-5.603844426652728,13.273831914445765,-0.8844253413780905,8.554412829171156,6.165026793823159,77.71430115993073,21.003891512991167,4.719419085274627,7,-3.099998474121122,1.900009155273409,10.049999237060518,27.90000915527341,45.6000061035156,2,0.15348478129924814,-1.075946335376846,252.6000061035156,1.4705908752277603,251.8000030517578,-1.354432971371392,246.3000030517578,0.15348478129924814 5102,2022-07-07,265.20001220703125,265.20001220703125,257.10000610351557,257.10000610351557,927044.0,0.0383712550694848,1.000000000000014,-4.4999576149060925,63.35879863194995,49.968906766957474,-12.551453192982478,-13.98292812974833,-7.358964699410819,23.500875375964824,25.221006194026085,9.800018310546847,-3.1490877145762113,13.460012054443354,3.1412198165918426,23.778804292294893,8.300615935517612,18.619408173369123,-23.400009155273438,100.0,43.522987660356215,5.159396118925764,7,-11.700004577636719,-7.9000091552734375,-1.1444091796875e-05,18.099990844726562,35.899993896484375,3,0.1131221667387412,1.2666741265570403,255.3999938964844,-1.075946335376846,252.6000061035156,1.4705908752277603,251.8000030517578,0.1131221667387412 5103,2022-07-08,266.79998779296875,267.39999389648443,262.60000610351557,264.39999389648443,407636.0,0.006033090167011146,1.6666553638790957,0.2962953195112579,64.44444821204982,52.551789729229995,-12.223087317789435,-15.652985026899785,-9.401557595340137,21.760787579356588,23.96054886342044,4.799987792968864,-2.3374019583552297,14.594988250732428,2.4982802273288485,26.69169627413598,8.546634239030652,20.643342262434203,-24.531984558105478,96.90718406038049,39.54657304571056,6.048354011701779,7,-12.199989318847628,-9.499984741210938,-2.6999855041503906,16.500015258789062,35.100006103515625,4,0.06371814384486263,1.000000000000014,265.20001220703125,1.2666741265570403,255.3999938964844,-1.075946335376846,252.6000061035156,0.06371814384486263 5104,2022-07-11,263.10000610351557,265.70001220703125,260.79998779296875,261.70001220703125,285665.0,-0.013867997971290347,-2.0624743703449395,0.5833322736924993,60.83918098624697,54.34331730745544,-8.613739916150564,-11.245814294280365,-6.03512353098256,25.385538716252654,22.172382433481786,6.0,-1.2519210210219285,10.08000640869136,-2.66256058627215,22.8225734036549,3.708722911209577,16.451289906173116,-19.826723242187455,76.50278327168616,18.1232941252933,6.371283497481767,7,-8.500007629394446,-5.800003051757756,0.9999961853027912,20.199996948242244,44.19998168945318,0,0.10452299263414044,1.6666553638790957,266.79998779296875,1.000000000000014,265.20001220703125,1.2666741265570403,255.3999938964844,0.10452299263414044 5105,2022-07-12,263.39999389648443,263.60000610351557,258.5,261.20001220703125,476398.0,0.00114020443181162,2.9230724086530144,1.571422343324355,59.12409978593113,56.256578948142476,-8.840042053349663,-10.733593683424147,-6.9331774518253155,24.843645968094904,20.169460540030272,5.100006103515568,1.1024655276482633,9.514994812011764,-3.5931810548303815,22.62317067885391,2.9609068785907198,16.069082745432837,-19.16164259375006,73.15435141927288,15.772806132786158,6.554087933421069,7,-8.79999542236331,-6.099990844726619,-7.974994659423885,19.19999694824213,41.39999389648432,1,0.09149584913425168,-2.0624743703449395,263.10000610351557,1.6666553638790957,266.79998779296875,1.000000000000014,265.20001220703125,0.09149584913425168 5106,2022-07-13,256.5,263.10000610351557,253.1999969482422,263.10000610351557,720323.0,-0.02619587720718064,2.0000000000000346,-3.000027743483646,55.670116066582885,57.98960754644726,-1.5899113648320338,-3.003085210261588,-0.6915211220233459,31.457559102281778,18.6487630552162,10.199996948242244,1.5758873082380376,1.9900009155273324,-10.300156267566592,14.280158098621257,-4.15507767601963,8.135079507074295,-11.335182993515616,23.239463105422043,-34.16985593951293,6.1450785915469615,7,-1.9000015258788778,-1.649993896484375,-0.5750007629394531,26.099990844726562,54.100006103515625,2,0.16062382926717844,2.9230724086530144,263.39999389648443,-2.0624743703449395,263.10000610351557,1.6666553638790957,266.79998779296875,0.16062382926717844 5107,2022-07-14,254.0,258.79998779296875,249.8999938964844,255.6999969482422,663044.0,-0.00974658869395717,1.2531691045384326,0.25757505698921473,56.74256253372099,58.80120317664777,2.3134506180285257,-0.3393378854235607,1.4685817243987458,33.68277777361038,17.67357298575644,8.899993896484347,1.7952019570541324,-0.6249992370605355,-12.847302520623543,11.597304046502472,-6.736150878842011,5.486152404720968,-7.9457759179156255,23.42860630580337,-37.57996851602101,6.111151641781502,7,3.6999969482421875,0.19999694824221592,1.9249992370605469,28.599990844726562,53.5,3,0.18503937007874005,2.0000000000000346,256.5,2.9230724086530144,263.39999389648443,-2.0624743703449395,263.10000610351557,0.18503937007874005 5108,2022-07-15,259.89999389648443,260.29998779296875,252.0,254.0,664178.0,0.023228322427104153,1.4776150675260198,-3.470590875227794,51.94552783307694,58.37504702605166,-1.6254402365199212,-5.854283075042645,-4.861276462978424,27.52195712976635,16.37928339435807,8.29998779296875,2.6719027069100605,4.839994812011781,-7.487874718546323,17.167864342569885,-1.3239399532672564,11.003929577290819,-12.991939021824066,63.29106589278328,6.916614616402107,6.163934765279049,7,-1.6499938964844318,-5.699996948242216,-5.0499916076660725,22.69999694824213,39.39999389648432,4,0.15852255934811899,1.2531691045384326,254.0,2.0000000000000346,256.5,2.9230724086530144,263.39999389648443,0.15852255934811899 5109,2022-07-18,263.39999389648443,264.20001220703125,260.0,261.20001220703125,665021.0,0.013466718284703028,1.210522088998466,0.37287863819046696,55.92592697248332,58.03811164669152,-3.695568089623521,-8.847017826297332,-8.562681803086349,23.868250877309322,15.29055403798824,4.300018310546818,4.3819688397760785,7.729994964599655,-4.994632170605769,20.45462209980505,1.367681396996943,14.092308532202367,-15.672261460951091,94.40547352336765,37.96891341965722,6.3623135676027,7,-4.75,-9.199996948242216,-8.024990081787166,19.19999694824213,31.600006103515568,0,0.14616553110145603,1.4776150675260198,259.89999389648443,1.2531691045384326,254.0,2.0000000000000346,256.5,0.14616553110145603 5110,2022-07-19,269.20001220703125,269.70001220703125,258.60000610351557,262.89999389648443,708616.0,0.02201981186387658,2.0410899346591185,2.863668520856064,64.28573958729841,59.14848895659338,-7.703334193400281,-13.902802035567703,-14.300986755524434,17.89719442310428,13.79855400247234,11.100006103515682,5.7687800275639916,12.605012512207054,-1.2388495591947617,26.448874583608898,5.683081476506118,19.526943547907962,-20.685389313059858,97.47474981003596,38.3668052488649,6.921931035700919,7,-9.400009155273438,-13.850006103515625,-12.47500991821289,13.399978637695312,24.0999755859375,1,0.14153036351512593,1.210522088998466,263.39999389648443,1.4776150675260198,259.89999389648443,1.2531691045384326,254.0,0.14153036351512593 5111,2022-07-20,289.5,294.6000061035156,282.29998779296875,282.70001220703125,1719237.0,0.0754085693627562,-2.2368313269460884,1.0793600046502938,80.77476610471076,61.0835964535668,-25.32024650087493,-33.054310318151295,-34.231177342934075,-2.43996052678915,13.524009074819618,25.399993896484375,7.019715440712389,31.100000000000023,11.006953719230182,51.19304628076986,21.053476859615103,41.14652314038494,-39.71425374724501,88.59059348821965,23.14908144069163,10.046523140384922,7,-17.25,-21.29999542236328,-33.749996185302734,-6.9000091552734375,5.399993896484375,2,0.05284969876673151,2.0410899346591185,269.20001220703125,1.210522088998466,263.39999389648443,1.4776150675260198,259.89999389648443,0.05284969876673151 5112,2022-07-21,297.8999938964844,299.8999938964844,287.79998779296875,292.0,1338935.0,0.029015522958495188,1.4444471845204885,0.86764771880694,83.16197255887133,63.16332138099141,-31.954282927058614,-39.70982796575947,-41.914356545341064,-10.828653353794436,12.980076135692965,12.100006103515625,8.428327168273654,37.099993896484364,10.78002216774405,63.41996562522468,23.940008032114235,50.25997976085452,-44.529106855668545,95.82463412349873,23.79066866155857,13.159985864370151,7,-23.0,-27.04999542236328,-42.14999008178711,-15.300003051757812,-6.899993896484375,3,0.0426317974730952,-2.2368313269460884,289.5,2.0410899346591185,269.20001220703125,1.210522088998466,263.39999389648443,0.0426317974730952 5113,2022-07-22,298.8999938964844,299.8999938964844,294.20001220703125,299.0,695229.0,0.0033568312201694983,5.0,-0.016950204571434483,82.12825927888103,65.52877452461742,-31.203420918329925,-38.54325121256147,-42.18403806130351,-12.006222011734906,12.417798093868052,5.699981689453125,10.170669819171508,35.46999435424806,5.056905057807967,65.88308365068818,20.263449706027984,50.67653900246813,-40.87619617010171,97.57869177828124,21.52875674465389,15.20654464822006,7,-24.0,-28.04999542236328,-43.14999008178711,-16.300003051757812,-10.5,4,0.02877218561099726,1.4444471845204885,297.8999938964844,-2.2368313269460884,289.5,2.0410899346591185,269.20001220703125,0.02877218561099726 5114,2022-07-25,293.8999938964844,298.70001220703125,293.20001220703125,297.79998779296875,490369.0,-0.016728003018064985,-1.075488429138188,38.99755874275252,76.64517439923631,67.47556059276245,-23.88695485343078,-32.36743141909699,-36.73532334031779,-7.334421753258994,12.530438900628374,5.699981689453125,10.581205793416188,28.669994354248047,-4.501269671724685,61.84125838022078,12.08436234126168,45.25562636723441,-31.688576553091536,85.47215066968741,8.26022230630322,16.58563201298637,7,-19.0,-23.04999542236328,-38.14999008178711,-11.300003051757812,-6.100006103515625,0,0.018373576075630504,5.0,298.8999938964844,1.4444471845204885,297.8999938964844,-2.2368313269460884,289.5,0.018373576075630504 5115,2022-07-26,292.1000061035156,297.70001220703125,292.0,294.79998779296875,625415.0,-0.006124490746341138,-2.9310511749292307,0.6923040807543331,73.98695522090348,69.5107649432425,-19.65463511007391,-29.30552045553469,-34.533746242421955,-5.777435974626883,13.091370794071244,5.70001220703125,10.820939676907926,25.115006256103527,-9.886480734409247,60.11649324661633,7.614262760847112,42.615749751359914,-26.11973110481364,55.68190290905245,-20.579720583326882,17.500743495256398,7,-17.20001220703125,-21.25000762939453,-37.57500076293945,-9.500015258789062,-6.600006103515625,1,0.009928085709990153,-1.075488429138188,293.8999938964844,5.0,298.8999938964844,1.4444471845204885,297.8999938964844,0.009928085709990153 5116,2022-07-27,291.5,295.70001220703125,290.8999938964844,293.6000061035156,360422.0,-0.0020541119170774946,-1.9090858648911084,0.7777853130333549,69.5393881241599,70.93263445329127,-15.162241003961242,-27.07732257254861,-33.566304965781,-5.6068169690433365,13.080601397368891,4.800018310546875,11.633083591437412,22.600000000000023,-13.402511171807134,58.60251117180718,4.598744414096473,40.6012555859036,-22.12775311151978,30.578597856708694,-40.917202289195686,18.001255585903575,7,-15.550003051757812,-20.650001525878906,-38.02499771118164,-8.900009155273438,-14.0,2,0.0061749152417451825,-2.9310511749292307,292.1000061035156,-1.075488429138188,293.8999938964844,5.0,298.8999938964844,0.0061749152417451825 5117,2022-07-28,297.70001220703125,298.29998779296875,293.0,294.1000061035156,386321.0,0.02126933861760283,1.2083479034873001,-1.7142836382660254,71.48820594749269,73.1040431326708,-16.216894881623375,-30.83361804106937,-39.196757892198434,-12.065608339313656,12.722041583297575,6.79998779296875,12.880204038309103,26.24501190185549,-10.342156671047064,62.83218047475805,7.951427615404214,44.53859618830677,-25.274990617750632,75.55575900607639,6.973833036600041,18.29358428645127,7,-18.45001220703125,-26.850013732910156,-44.8750114440918,-15.100021362304688,-11.300018310546875,3,-0.009405502840892255,-1.9090858648911084,291.5,-2.9310511749292307,292.1000061035156,-1.075488429138188,293.8999938964844,-0.009405502840892255 5118,2022-07-29,302.0,303.20001220703125,297.79998779296875,299.3999938964844,548812.0,0.014444029615888532,1.1599965820521114,0.7222226931717035,76.82759329017091,75.42645050130274,-15.552483182432525,-32.40833620714545,-42.981533804886965,-16.34971749854992,12.754028476746585,5.5,15.1962044609744,27.759999847412132,-9.242270158060762,64.762269852885,9.258864844675713,46.26113485014858,-26.827481179998983,90.2438177185291,21.727607614723183,18.501135002736437,7,-21.099990844726562,-29.49999237060547,-50.34999465942383,-19.400009155273438,-20.100006103515625,4,-0.03642384105960261,1.2083479034873001,297.70001220703125,-1.9090858648911084,291.5,-2.9310511749292307,292.1000061035156,-0.03642384105960261 5119,2022-08-01,298.29998779296875,304.29998779296875,295.1000061035156,301.29998779296875,564608.0,-0.012251696049772387,1.0444403754340277,-1.153843445191732,72.99077516665047,76.39367667678633,-7.1312121952111625,-26.399562857834212,-38.689072402921056,-12.798885183744005,12.783699650576189,9.199981689453125,17.859447122533368,21.7349884033203,-15.17390380074437,58.64388060738494,3.280542301287994,40.18943450535261,-19.764169766524105,55.22386020209934,-12.180798666419626,18.454446102032325,8,-5.0,-25.24999237060547,-46.64998245239258,-15.699996948242188,-13.79998779296875,0,-0.033188046602788845,1.1599965820521114,302.0,1.2083479034873001,297.70001220703125,-1.9090858648911084,291.5,-0.033188046602788845 5120,2022-08-02,296.1000061035156,297.70001220703125,292.20001220703125,296.8999938964844,641218.0,-0.007375064631179207,3.583286709729922,0.26666259765625,77.80900020187897,76.06414713202723,-0.7981186215899925,-21.896205591702937,-35.89709501539403,-10.75440710208477,13.213979043665297,6.0999755859375,20.7089695404199,17.360006713867165,-18.72016168879145,53.44017511652578,-0.6800774874621425,35.40009091519647,-13.957204309757628,38.80607892213687,-32.773025651240154,18.040084201329307,8,-0.050018310546875,-23.050010681152344,-43.875003814697266,-13.500015258789062,-12.5,1,-0.028031131845519863,1.0444403754340277,298.29998779296875,1.1599965820521114,302.0,1.2083479034873001,297.70001220703125,-0.028031131845519863 5121,2022-08-03,294.6000061035156,297.29998779296875,292.5,295.29998779296875,527622.0,-0.005065856025263327,1.0425559545221383,0.8749904631113146,78.91739080725102,75.59252693740275,1.677838845623853,-18.244254212482304,-33.68459608398058,-9.514417920048231,13.86801922478626,4.79998779296875,23.297234766925612,13.900006103515636,-21.083900062550015,48.88391226958129,-3.591946979517161,31.391959186548434,-9.35519826986814,19.834700321822382,-55.446009365991216,17.491953083032826,8,2.9999847412109375,-21.550010681152344,-40.850006103515625,-12.000015258789062,-8.100006103515625,2,-0.030889361557983497,3.583286709729922,296.1000061035156,1.0444403754340277,298.29998779296875,1.1599965820521114,302.0,-0.030889361557983497 5122,2022-08-04,295.20001220703125,297.20001220703125,293.70001220703125,297.20001220703125,524724.0,0.0020366805535800836,2.5,2.8572175960238915,77.19570233461845,75.0444650547069,0.7314872872440219,-17.372178584564267,-33.66004968320931,-10.362408317466816,15.127833436819897,3.5,25.14486351949853,13.000012207031261,-21.757495919213284,47.757520333275835,-4.37874185609104,30.378766270153562,-7.287479179078787,24.793438455252563,-49.855653875594946,17.378754063122287,8,2.3999786376953125,-22.15001678466797,-41.45001220703125,-12.600021362304688,-3.300018310546875,3,-0.05995938846580329,1.0425559545221383,294.6000061035156,3.583286709729922,296.1000061035156,1.0444403754340277,298.29998779296875,-0.05995938846580329 5123,2022-08-05,283.79998779296875,295.5,283.20001220703125,294.20001220703125,638427.0,-0.038617967285405674,-1.1206920138486955,5.20001220703125,64.01098129499294,73.64066582090209,10.911816849427794,-4.883642383866459,-21.513280716629936,0.5978763912611953,16.0479841657073,12.29998779296875,23.633290814868815,0.7499877929687386,-33.244904541350365,34.744880127287814,-16.247458374190785,17.747433960128262,20.5,2.8434894793781926,-66.44357126628417,16.99744616715954,8,9.95001220703125,-10.749992370605469,-30.17498779296875,-1.1999969482421875,15.20001220703125,4,0.009161403154859693,2.5,295.20001220703125,1.0425559545221383,294.6000061035156,3.583286709729922,296.1000061035156,0.009161403154859693 5124,2022-08-08,290.6000061035156,293.5,285.29998779296875,286.8999938964844,512139.0,0.023960601138247606,-1.3768067226890757,-0.3557695693510335,64.49863725401411,72.5864082690255,4.016886502478087,-10.032148676279746,-27.098181823155073,-6.630754897301017,17.01024142895391,9.70001220703125,21.028225919270824,6.175006103515614,-26.625950826035023,38.97596303306625,-10.225472361259676,22.575484568290904,13.277982177734373,51.034440665409484,-14.080359399881836,16.40047846477531,8,3.149993896484375,-14.45001220703125,-37.350006103515625,-8.000015258789062,0.199981689453125,0,-0.029938100565394254,-1.1206920138486955,283.79998779296875,2.5,295.20001220703125,1.0425559545221383,294.6000061035156,-0.029938100565394254 5125,2022-08-09,287.5,290.5,284.8999938964844,290.5,439313.0,-0.010667605087425036,2.73333740234375,-0.8108081357945266,48.233216690839875,70.2190558875455,7.1473854655394575,-5.306102988247687,-23.387205324368438,-3.957788796584623,17.787834923543056,5.70001220703125,18.409738330930168,1.8699996948242301,-29.41444208240256,33.15444147205099,-13.772221193789164,17.512220583437625,15.96442875976561,30.496420130381708,-30.341468606001385,15.642220888613382,8,6.25,-10.800003051757812,-34.25,-4.9000091552734375,1.600006103515625,1,-0.01043478260869568,-1.3768067226890757,290.6000061035156,-1.1206920138486955,283.79998779296875,2.5,295.20001220703125,-0.01043478260869568 5126,2022-08-10,297.70001220703125,297.70001220703125,284.70001220703125,286.79998779296875,478224.0,0.03547830332880442,1.385315758234128,-3.6333414713541665,49.82878296117426,67.8124533335101,-2.325184866132929,-12.923867323007016,-33.0965811000479,-14.798111731106417,18.369663027352555,13.0,16.665134167300494,10.010011291503929,-18.500960304758564,38.52098288776642,-4.245474506627318,24.265497089635176,5.3591282216796685,100.0,41.787136360640474,14.255485798131257,8,-3.95001220703125,-20.600021362304688,-43.2750129699707,-15.100021362304688,-13.300018310546875,2,-0.04736313579224838,2.73333740234375,287.5,-1.3768067226890757,290.6000061035156,-1.1206920138486955,283.79998779296875,-0.04736313579224838 5127,2022-08-11,301.0,302.0,296.5,300.70001220703125,372312.0,0.011084943425107463,3.7826340790276785,0.02752175422485525,51.729822590935534,65.02381214470618,-5.708110939965252,-13.19890901247993,-35.941289246452186,-18.57403363164491,18.82925924365907,5.5,15.38042217028567,10.959999084472656,-13.28805475133106,35.20805292027637,-1.164027833429202,23.084026002374515,1.6619578642773263,94.68084761005004,39.735343153741944,12.124026917901869,8,-7.25,-23.900009155273438,-46.20000076293945,-18.400009155273438,-26.899993896484432,3,-0.048172757475083094,1.385315758234128,297.70001220703125,2.73333740234375,287.5,-1.3768067226890757,290.6000061035156,-0.048172757475083094 5128,2022-08-12,301.1000061035156,302.6000061035156,298.6000061035156,301.0,405876.0,0.000332246191081742,1.580640080329983,0.3333672431332655,56.45161819589861,63.18612803684486,-6.648352001233263,-10.597387408790496,-35.475528991517876,-19.173384862555622,19.50209460128585,4.0,14.78532438027861,9.00000457763673,-11.114824656284384,29.114833811557844,-1.0574100393238268,19.057419194597287,-17.899993896484375,91.62010887448065,38.86151869360317,10.057414616960557,8,-8.199996948242188,-24.000015258789062,-45.70000076293945,-20.300003051757812,-25.300018310546875,4,-0.030554672934375082,3.7826340790276785,301.0,1.385315758234128,297.70001220703125,2.73333740234375,287.5,-0.030554672934375082 5129,2022-08-15,301.8999938964844,304.79998779296875,301.29998779296875,301.79998779296875,430655.0,0.0026568840144549632,-5.363601054237758,1.0,58.941586734443845,61.0897487626854,-7.692974597462296,-8.817227335834218,-36.02083981507053,-20.444394670498298,20.715212133705602,3.699981689453125,13.44222360053476,7.874992370605469,-7.481248255607454,23.23123299681839,0.19687205749897885,15.553112683711959,-18.311981811523424,85.57215214473548,31.812571761124836,7.678120313106468,8,-7.899993896484375,-24.550003051757812,-45.94999313354492,-24.699996948242188,-31.199981689453125,0,-0.009605809722138425,1.580640080329983,301.1000061035156,3.7826340790276785,301.0,1.385315758234128,297.70001220703125,-0.009605809722138425 5130,2022-08-16,307.29998779296875,310.70001220703125,302.5,302.5,460891.0,0.01788669760071593,-2.4166804419973804,47.996948428440646,63.25501517173296,59.34948480318339,-12.669510683482883,-11.822669362863621,-40.98532473001194,-26.269631016030303,22.558686224491257,8.800018310546875,11.335053399077253,11.369987487792969,0.06110082812000428,22.678874147465933,5.715544157956458,17.02443081762948,-22.8634966796875,86.92298302283655,28.982346039840003,5.654443329836487,8,-10.3499755859375,-26.999984741210938,-51.3499870300293,-30.099990844726562,-33.79998779296875,1,-0.053693461293321754,-5.363601054237758,301.8999938964844,1.580640080329983,301.1000061035156,3.7826340790276785,301.0,-0.053693461293321754 5131,2022-08-17,304.79998779296875,310.1000061035156,303.79998779296875,307.29998779296875,571929.0,-0.008135372923230522,-1.8000081380208333,-0.5208346578843636,56.35060150720738,57.033362489026615,-9.577681412446395,-8.556350035808464,-37.905474104575944,-24.237678711532112,22.55057513918312,6.300018310546875,9.608269960471944,8.104988098144531,-3.4399734442419003,19.649949640530963,2.3325073269513155,13.877468869337747,-18.78768541406248,58.45056801330737,2.62501635762208,5.772480771193224,8,-7.8499755859375,-24.499984741210938,-48.8499870300293,-47.14999389648432,-41.0,2,-0.0515091283406387,-2.4166804419973804,307.29998779296875,-5.363601054237758,301.8999938964844,1.580640080329983,301.1000061035156,-0.0515091283406387 5132,2022-08-18,310.6000061035156,311.70001220703125,303.5,304.20001220703125,370231.0,0.019028932227144413,-1.1025622967944881,-2.55999755859375,57.49128734611633,56.30895205026254,-14.486938829295354,-14.07791325160349,-43.03017084584269,-30.4480289339121,22.27295915871412,8.20001220703125,7.842880536361633,13.270005798339866,0.1555956643737204,26.384415932306013,6.712800731356822,19.82721086532291,-23.10644113492185,91.60301075569409,38.47336235411836,6.55720506698306,8,-12.399993896484375,-29.800003051757812,-55.875003814697266,-52.95001220703119,-46.50000000000006,3,-0.08435290306562138,-1.8000081380208333,304.79998779296875,-2.4166804419973804,307.29998779296875,-5.363601054237758,301.8999938964844,-0.08435290306562138 5133,2022-08-19,307.5,313.0,307.5,307.6000061035156,671763.0,-0.00998070200450174,-108.99328654256942,-0.015625968576401306,58.09859533296368,55.59783628125694,-8.573095598969417,-10.857237678683191,-39.14154218483975,-27.5522163780052,22.01915782045901,5.5,6.017393383252681,9.73999938964846,-4.133169232482317,23.613168011779237,2.8034150785830434,16.676583700713877,-18.069919252331204,52.991502037111424,0.12152112876664489,6.936584311065391,8,-8.649993896484375,-25.0,-51.55000305175781,-49.85000610351557,-46.10000610351557,4,-0.10861786633003068,-1.1025622967944881,310.6000061035156,-1.8000081380208333,304.79998779296875,-2.4166804419973804,307.29998779296875,-0.10861786633003068 5134,2022-08-22,299.29998779296875,306.6000061035156,299.29998779296875,305.70001220703125,420538.0,-0.026666706364329218,-1.28124701977913,63.996338114128775,52.547752903175336,56.07722919373865,1.107227023169287,-2.3525449292357052,-29.88698693245152,-19.71952025614553,21.435752607667784,8.20001220703125,4.23379209899548,1.269987487792946,-12.49665219066452,15.036627166250412,-5.6133323514357585,8.15330732702165,-7.51291512006685,0.0,-52.39147734824621,6.883319839228731,8,-0.449981689453125,-13.499984741210938,-43.074989318847656,-43.79998779296875,-35.69998168945318,0,-0.07851654179236178,-108.99328654256942,307.5,-1.1025622967944881,310.6000061035156,-1.8000081380208333,304.79998779296875,-0.07851654179236178 5135,2022-08-23,295.0,300.70001220703125,291.20001220703125,295.8999938964844,587878.0,-0.0143668157980118,-1.2353021430597393,0.14062350988956493,50.30487308468666,56.13012809635115,7.356595006961356,2.2934279901638206,-24.53811348840918,-16.00239766800098,20.60526965367088,9.5,4.140571454967983,-3.1750000000000114,-16.738242280912175,10.388242280912152,-9.956621140456093,3.6066211404560704,18.0,17.43114642566166,-37.464249906090906,6.781621140456091,8,7.100006103515625,-9.199996948242188,-38.57500457763666,-40.79999542236331,-25.899993896484432,1,-0.08237283997616529,-1.28124701977913,299.29998779296875,-108.99328654256942,307.5,-1.1025622967944881,310.6000061035156,-0.08237283997616529 5136,2022-08-24,293.29998779296875,295.79998779296875,289.6000061035156,293.79998779296875,438214.0,-0.005762753244173746,1.7555474175347223,0.5555593231833441,48.57569540653761,55.77966952030694,9.35008843582392,4.358676592779261,-21.719644339650415,-14.837184921633593,19.79496028952257,6.199981689453125,3.4902529054209595,-4.9650115966796875,-18.364661566789096,8.43463837342972,-11.664836581734392,1.7348133883750165,19.26401245117188,15.811891686044463,-41.11940864596435,6.699824985054701,8,8.000015258789062,4.350006103515625,-35.72498321533203,-39.09998321533206,-22.699981689453182,2,-0.06750763251631953,-1.2353021430597393,295.0,-1.28124701977913,299.29998779296875,-108.99328654256942,307.5,-0.06750763251631953 5137,2022-08-25,294.8999938964844,297.1000061035156,292.1000061035156,295.29998779296875,335711.0,0.005455186396547074,1.49998092665919,0.79998779296875,59.753950252641324,56.146595304389464,7.592201190598757,2.6753090460562134,-22.40777302554625,-17.08946585859428,18.802148105946724,5.0,4.631348396328292,-3.225004577636696,-16.70776150407255,10.257752348799158,-9.966383040854623,3.516373885581231,16.745446582031263,22.649526390539027,-39.424748132955884,6.741378463217931,8,6.4000091552734375,3.20001220703125,-24.674991607666016,-30.199989318847656,-16.499999999999943,3,-0.10545950066866505,1.7555474175347223,293.29998779296875,-1.2353021430597393,295.0,-1.28124701977913,299.29998779296875,-0.10545950066866505 5138,2022-08-26,291.0,298.3999938964844,290.20001220703125,296.70001220703125,423630.0,-0.013224801550363319,-1.2465740825899017,14.250247959105822,50.37036450965908,55.19423727941338,11.073321236165384,6.01747585994076,-17.606300083730332,-13.918948538910172,17.33088153155004,8.199981689453125,4.870956542875149,-6.5749984741211165,-20.28766994430049,7.137672996058257,-13.431334209210831,0.28133726096859846,19.763623103515613,8.235258214613971,-52.95376029925796,6.856335735089689,8,10.300003051757812,7.100006103515625,-18.125003814697266,-23.650001525878906,-18.899993896484432,4,-0.09243984156867502,1.49998092665919,294.8999938964844,1.7555474175347223,293.29998779296875,-1.2353021430597393,295.0,-0.09243984156867502 5139,2022-08-29,288.3999938964844,290.0,285.29998779296875,287.8999938964844,379859.0,-0.008934728878060572,1.5405387571963511,-0.08771911038773303,50.841115311316194,53.8149150727004,12.915131221184652,8.261333741828025,-14.11644068789866,-12.008671928570095,16.263844561083847,5.70001220703125,4.645946227167997,-8.680004882812511,-22.984454393460908,5.624444627835885,-15.83222963813671,-1.5277801274883132,21.517084527031216,20.12987785061471,-43.085058951585516,7.152224755324198,8,10.75,9.70001220703125,-15.52499771118164,-21.04999542236328,-1.899993896484375,0,-0.09361997424206281,-1.2465740825899017,291.0,1.49998092665919,294.8999938964844,1.7555474175347223,293.29998779296875,-0.09361997424206281 5140,2022-08-30,287.79998779296875,294.3999938964844,285.29998779296875,288.3999938964844,572406.0,-0.0020804650354152576,-2.2499986376096044,-1.20001220703125,38.72435204057515,51.85644290974126,11.687207390044478,8.651191925249577,-12.59908760763733,-12.07854910937516,15.34374788252595,9.100006103515625,4.036600790888656,-8.865010070800793,-23.758638260676832,6.028618119075247,-16.311824165738813,-1.4181959758627727,20.64006519271402,19.083960574102935,-37.847121258842705,7.446814094938019,8,11.350006103515625,10.300018310546875,-14.924991607666016,-20.449989318847656,-4.399993896484375,1,-0.08408611089609086,1.5405387571963511,288.3999938964844,-1.2465740825899017,291.0,1.49998092665919,294.8999938964844,-0.08408611089609086 5141,2022-08-31,285.5,290.29998779296875,282.20001220703125,290.29998779296875,1217577.0,-0.007991618799592426,2.3749984105387636,7.999898275774376,31.93474221553224,49.01682678412081,12.249781302579322,10.78755838238169,-9.476607478171104,-10.3488660895311,14.469764864055797,8.0999755859375,3.0798260463671454,-10.709997558593727,-26.403765975929844,4.983770858742389,-18.556881767261757,-2.8631133499256975,21.55164907411995,20.37031804250237,-30.472638966725192,7.846884208668056,8,12.100006103515625,12.100006103515625,-12.625003814697266,-18.150001525878906,-4.29998779296875,2,-0.05744306093339557,-2.2499986376096044,287.79998779296875,1.5405387571963511,288.3999938964844,-1.2465740825899017,291.0,-0.05744306093339557 5142,2022-09-01,277.5,284.6000061035156,277.20001220703125,283.0,472363.0,-0.028021015761821366,-1.4262372175862,1.1458362473455996,26.77165590842327,45.53605573694964,16.830707515293284,18.33349547423154,-0.6172851065420559,-3.0145918155403137,13.737210898286131,8.29998779296875,1.015175702753595,-17.824996948242188,-35.614867871867204,-0.035126024617170515,-26.719932410054696,-8.930061486429679,27.563518124752875,1.4150379814619947,-42.441140334960934,8.894935461812517,9,14.400009155273438,17.600006103515625,-4.100002288818359,-10.150001525878906,-4.899993896484432,3,-0.024864842870214177,2.3749984105387636,285.5,-2.2499986376096044,287.79998779296875,1.5405387571963511,288.3999938964844,-0.024864842870214177 5143,2022-09-02,286.3999938964844,286.3999938964844,277.5,280.39999389648443,499315.0,0.0320720500774212,1.9666646321614583,-1.0909090909090806,36.8421107171058,43.790984382941915,5.166201415387661,10.15913914281839,-8.420764338147194,-12.559267709843652,14.16928383188818,8.899993896484375,-0.2725081499509656,-9.055003356933582,-26.525396371427803,8.415389657560638,-17.790199864180693,-0.3198068496864721,15.877173636496309,53.488322578241295,14.293061693537098,8.735196507247117,9,2.550018310546875,8.70001220703125,-11.349994659423828,-19.04999542236328,-11.600006103515625,4,-0.027932961489138264,-1.4262372175862,277.5,2.3749984105387636,285.5,-2.2499986376096044,287.79998779296875,-0.027932961489138264 5144,2022-09-05,281.8999938964844,282.3999938964844,276.39999389648443,279.0,465959.0,-0.015712290837640364,2.0769278923275265,0.48333231608073374,28.103465058706846,41.32416126894416,7.753849401820844,14.729106021412463,-3.2278918989881618,-8.615311499358711,14.667114427294647,9.999999999999943,-2.3755004302207112,-13.120002746582031,-31.508512710000105,5.268507216836042,-22.314257728291068,-3.9257477648729946,17.869458103901366,30.555555555555337,-2.494964137532726,9.194254981709028,9,5.5,12.800003051757812,-5.199985504150391,-12.899986267089844,-11.199981689453125,0,-0.034764058194933556,1.9666646321614583,286.3999938964844,-1.4262372175862,277.5,2.3749984105387636,285.5,-0.034764058194933556 5145,2022-09-06,284.5,285.79998779296875,282.20001220703125,282.20001220703125,442439.0,0.009223150620111031,-2.130430167449513,0.7931009081629432,32.53014199856919,39.54132200139211,3.9200170855627334,12.535526651516761,-5.061513804290485,-11.768274312143205,15.084175817952595,3.899993896484375,-4.438431464929067,-10.369996643066429,-29.063210433177744,8.323217147044886,-19.716603538122115,-1.023389748010743,12.465117027917586,58.27345079312788,27.261210078817555,9.346606895055668,9,2.899993896484375,10.199996948242188,-1.3250083923339844,-14.950004577636719,-16.29998779296875,1,0.007029876977152849,2.0769278923275265,281.8999938964844,1.9666646321614583,286.3999938964844,-1.4262372175862,277.5,0.007029876977152849 5146,2022-09-07,283.6000061035156,284.8999938964844,278.70001220703125,282.0,433845.0,-0.003163423186236858,1.9523851044504996,0.6956585197569196,24.624065973022923,35.63800152587896,3.687108777272556,12.99108124852188,-3.267288336771003,-11.363425726660466,14.947170492160677,6.199981689453125,-5.708019093527014,-10.564990234374989,-29.86257851361563,8.732598044865654,-20.21378437399528,-0.9161960947546959,10.897296148630005,72.00012207031234,46.642433813887955,9.648794139620314,9,3.79998779296875,11.099990844726562,0.9499855041503906,-14.050010681152344,-8.399993896484375,2,-0.0007052616457217109,-2.130430167449513,284.5,2.0769278923275265,281.8999938964844,1.9666646321614583,286.3999938964844,-0.0007052616457217109 5147,2022-09-08,286.5,287.6000061035156,278.29998779296875,285.6000061035156,348626.0,0.010225648216050764,5.0,0.5624940395582597,30.188679245283026,33.395592052059406,-0.591983904230915,9.432705247237777,-5.008145377818778,-14.764291897875637,14.291872851218898,9.300018310546875,-6.5198317351266155,-6.939996337890648,-26.245887080167506,12.36589440438621,-16.592941709029105,2.71294903324781,5.82562524946627,90.17852763745152,65.49425381297911,9.652945371138436,9,-1.100006103515625,8.199996948242188,-1.1750068664550781,-16.95000457763672,-12.0,3,-0.018499084792212073,1.9523851044504996,283.6000061035156,-2.130430167449513,284.5,2.0769278923275265,281.8999938964844,-0.018499084792212073 5148,2022-09-09,291.8999938964844,293.3999938964844,287.3999938964844,288.20001220703125,458544.0,0.018848146235547647,-1.2641431211889147,4.1111186463666884,42.62948546250258,32.48318873552456,-6.538479000118514,3.486905384241595,-9.152683652328903,-20.673970244376164,13.547322163289866,6.899993896484375,-6.997839692476873,-1.0800018310546875,-20.052955318114073,17.892951656004698,-10.56647857458438,8.406474912475005,-15.499999999999943,91.17647058823528,60.752060977629085,9.486476743529686,9,-6.5,2.8000030517578125,-6.575000762939453,-22.349998474121094,-10.29998779296875,4,-0.06611849330772201,5.0,286.5,1.9523851044504996,283.6000061035156,-2.130430167449513,284.5,-0.06611849330772201 5149,2022-09-12,299.0,299.0,291.79998779296875,292.0,407517.0,0.02432341984232278,1.0571463448660714,1.8919012545261091,53.77358490566038,34.15532572053403,-13.384245967301865,-4.049100065950995,-15.06615523340156,-28.31461124553175,12.776946290306629,7.20001220703125,-8.292657909349032,6.165003967285145,-12.563669040370598,24.893676974940888,-3.1993325365427268,15.529340471113017,-22.260006103515593,100.0,65.12582789620373,9.364336503827865,9,-11.300003051757812,-4.3000030517578125,-15.60000228881836,-29.45000457763672,-10.79998779296875,0,-0.08093649567568983,-1.2641431211889147,291.8999938964844,5.0,286.5,1.9523851044504996,283.6000061035156,-0.08093649567568983 5150,2022-09-13,290.79998779296875,302.29998779296875,290.79998779296875,302.29998779296875,485802.0,-0.02742478999007103,1.0,-1.6428571428571428,47.89915966386555,35.92914988145995,-5.26790834746032,3.0054856550251543,-5.776220025964221,-20.91278454808878,11.580400884343227,11.5,-8.892700932418222,-1.2100082397461165,-18.66622677818441,16.246210298692176,-9.938117508965263,7.51810102947303,-13.169593652343735,52.083333333333336,14.186624520833611,8.728109269219136,9,-1.4499969482421875,3.9000091552734375,-5.8499908447265625,-21.24999237060547,-10.199981689453182,1,-0.06911958882284208,1.0571463448660714,299.0,-1.2641431211889147,291.8999938964844,5.0,286.5,-0.06911958882284208 5151,2022-09-14,289.1000061035156,292.6000061035156,288.3999938964844,289.5,527040.0,-0.005845879507613283,-3.6666327585914584,0.03478207795516304,45.13423643554541,37.969436606695744,-3.3565389231681593,3.6564232034069164,-3.0738632062095803,-19.875692290565496,10.206746754518528,4.20001220703125,-9.406740331426818,-2.1249908447265398,-18.540500954641118,14.290519265188038,-10.3327458996838,6.082764210230721,-9.989436343749958,45.00007629394531,4.9609398694478415,8.207755054957289,9,0.2499847412109375,5.5999908447265625,-3.8750076293945312,-19.550010681152344,-7.800018310546875,2,-0.0722933014709135,1.0,290.79998779296875,1.0571463448660714,299.0,-1.2641431211889147,291.8999938964844,-0.0722933014709135 5152,2022-09-15,284.3999938964844,290.70001220703125,283.6000061035156,288.79998779296875,400004.0,-0.016257392278810068,-1.3666807387325985,11.000152590218967,44.53641823637685,38.824359664392524,2.7101709376357803,6.633034445776843,2.2786441653483394,-15.749682888804614,8.40952165589693,7.100006103515625,-9.34219224741446,-5.515002441406239,-19.4081682941669,8.378163411354421,-12.46158536778654,1.431580484974063,-3.8980590547265024,4.27801377698646,-38.14065924137322,6.9465829263803185,9,4.9499969482421875,10.300003051757812,1.0250015258789062,-12.5,-6.600006103515625,3,-0.03234874081186412,-3.6666327585914584,289.1000061035156,1.0,290.79998779296875,1.0571463448660714,299.0,-0.03234874081186412 5153,2022-09-16,274.10000610351557,281.5,273.10000610351557,280.79998779296875,975227.0,-0.03621655419837244,1.0740710041782817,1.5227252235069038,39.5007394129509,40.09072348153075,12.384258487890634,15.075404449619839,13.073313514900406,-5.516198188537544,6.551226486976463,11.299987792968807,-9.020467339003517,-14.14499053955086,-27.138501919516784,-1.1514791595849374,-20.641746229533794,-7.6482348495679275,28.199981689453182,3.4246596817599806,-40.08612776590736,6.496755689982961,9,13.59999084472662,18.949996948242244,11.324989318847713,-1.4500122070311932,15.899993896484432,4,0.0014592991155695234,-1.3666807387325985,284.3999938964844,-3.6666327585914584,289.1000061035156,1.0,290.79998779296875,0.0014592991155695234 5154,2022-09-19,275.79998779296875,277.70001220703125,269.20001220703125,274.10000610351557,377739.0,0.006202049075515692,2.0908919406297684,-0.2537293037873848,41.32947365078695,41.06842699844383,10.871219457894995,12.147395529520395,12.017246297643169,-7.193637069020383,5.945850303686306,8.5,-7.516944514857869,-11.270008850097668,-24.304390682820497,1.7643729826251615,-17.787199766459082,-4.752817933736253,25.916000366210938,19.93951798786672,-25.559756290053162,6.517190916361414,9,9.95001220703125,15.300018310546875,9.20001220703125,-3.149993896484375,-16.5,0,0.021029799011088812,1.0740710041782817,274.10000610351557,-1.3666807387325985,284.3999938964844,-3.6666327585914584,289.1000061035156,0.021029799011088812 5155,2022-09-20,270.70001220703125,278.79998779296875,270.70001220703125,276.60000610351557,406000.0,-0.018491572921191857,-1.745757276380922,-3.470622026747898,39.722221986746895,42.74599988885761,15.430487162931286,16.162177825892343,17.705479332611276,-2.229879926405033,6.272169335798236,8.0999755859375,-7.272647619593272,-15.154985046386741,-29.53749444037595,-0.7724756523975316,-22.346239743381318,-7.963730349392165,29.715336914062505,6.4102580822696735,-40.521626716052545,7.1912546969946005,9,15.04998779296875,20.399993896484375,14.974983215332031,2.199981689453125,-2.9000244140625,1,0.06464720801939228,2.0908919406297684,275.79998779296875,1.0740710041782817,274.10000610351557,-1.3666807387325985,284.3999938964844,0.06464720801939228 5156,2022-09-21,273.5,275.20001220703125,268.10000610351557,269.0,396097.0,0.010343508188789041,-1.253974558947458,-0.7627126534285832,47.00598474119422,44.6145893884033,12.345397978313542,12.440604076158706,15.760855144553034,-5.135220138093018,6.8881545474901635,7.100006103515682,-6.003478577281953,-11.364997863769531,-26.304770534426098,3.574774806887035,-18.834884199097814,-3.895111528441248,25.66673564453123,23.893771850107612,-27.606167785635066,7.469886335328282,9,11.699996948242188,17.050003051757812,15.125007629394531,2.350006103515625,-3.399993896484432,2,0.02595980293789979,-1.745757276380922,270.70001220703125,2.0908919406297684,275.79998779296875,1.0740710041782817,274.10000610351557,0.02595980293789979 5157,2022-09-22,263.79998779296875,271.29998779296875,263.70001220703125,269.0,545158.0,-0.03546622379170472,-1.814824861822251,-1.1555582682291667,33.2840055708169,43.57620273377156,20.65933798260778,20.75535675516187,26.30174651449977,4.580796767202855,7.53390643870503,9.79998779296875,-5.468337899255232,-19.510009765625,-36.398858907283966,-2.621160623966034,-27.954434336454483,-11.065585194795517,33.50274407910155,0.5616609803350078,-48.59294374922102,8.444424570829476,9,19.20001220703125,24.550018310546875,24.82501983642578,12.050018310546875,11.300018310546818,3,0.06633813802043864,-1.253974558947458,273.5,-1.745757276380922,270.70001220703125,2.0908919406297684,275.79998779296875,0.06633813802043864 5158,2022-09-23,264.10000610351557,265.79998779296875,258.0,264.0,691635.0,0.0011372946339265333,3.4571747451760007,-0.019231897836767358,35.9621466288646,41.59715403634981,17.88163200752456,19.327668277892997,26.673227174897477,4.223644922990104,8.614545158918169,7.79998779296875,-4.459512854321474,-17.864991760253986,-36.38135704465168,0.6513735241437075,-27.123174402452833,-8.60680911805514,30.514508195351596,29.32696963205729,-21.26404484258047,9.258182642198836,9,16.049987792968807,21.399993896484432,25.400001525878963,12.250000000000057,8.0,4,0.051874219510935626,-1.814824861822251,263.79998779296875,-1.253974558947458,273.5,-1.745757276380922,270.70001220703125,0.051874219510935626 5159,2022-09-26,261.39999389648443,266.5,260.39999389648443,262.39999389648443,639496.0,-0.010223446212162757,-3.0666707356770453,-9.999389685693814,31.811010074650397,39.80958185977034,16.413213042949053,20.976679632574417,29.914376105415784,6.9476428308335585,9.310966517183914,6.100006103515568,-4.138564528104951,-19.2150039672851,-39.598822033911574,1.1688140993413754,-29.40691300059831,-9.02309493397189,29.55306897249602,16.346134095491006,-31.8986262540954,10.191909033313237,9,13.90000915527338,20.90000915527338,29.27500915527338,15.600006103515568,13.700012207031136,0,0.10941089047936736,3.4571747451760007,264.10000610351557,-1.814824861822251,263.79998779296875,-1.253974558947458,273.5,0.10941089047936736 5160,2022-09-27,263.60000610351557,267.5,258.10000610351557,265.10000610351557,668620.0,0.008416267247130627,1.9841308286264767,1.5,34.56789832746678,38.635544292206056,11.118342425951028,17.782421212131055,28.10524149025224,4.883648825556463,10.560691825166282,9.399993896484432,-5.1214244495352546,-15.804992675781307,-37.23899956475452,5.629014213191908,-26.521996120267886,-5.087989231294728,24.057750478566845,32.55815191355691,-12.1578463798471,10.7170034444866,9,10.750000000000057,16.549987792968807,28.72499847412115,13.399993896484432,11.600006103515682,1,-0.016312663926336235,-3.0666707356770453,261.39999389648443,3.4571747451760007,264.10000610351557,-1.814824861822251,263.79998779296875,-0.016312663926336235 5161,2022-09-28,269.10000610351557,269.10000610351557,258.20001220703125,259.5,703319.0,0.020864946406109475,1.2708306180123683,-6.400004069010379,37.09199148948879,37.80838576477405,2.774793219339017,11.584733583687296,22.413659207066758,-0.411841935252653,11.520582635133897,10.899993896484318,-7.417659050725831,-9.484992980957088,-31.190315820399064,12.220329858484888,-20.337654400678048,1.3676684387638716,15.591974820358587,83.45876910792175,42.655495465622366,10.85266141972098,9,0.6499938964844318,11.049987792968807,24.84999847412115,7.899993896484432,2.0,2,-0.004830985808475741,1.9841308286264767,263.60000610351557,-3.0666707356770453,261.39999389648443,3.4571747451760007,264.10000610351557,-0.004830985808475741 5162,2022-09-29,270.60000610351557,271.29998779296875,264.79998779296875,270.39999389648443,1187111.0,0.005574135882490339,7.125123979552911,0.02083459165280019,33.228356068528456,37.11145428206044,-0.9930221178329361,10.056922360274484,20.464758702807273,-1.5767804356319743,11.878367624635391,6.5,-8.88039604206216,-7.639993286132892,-29.635338880072368,14.355352307806584,-18.6376660831026,3.3576795108368174,11.422776727971154,94.73697494802786,57.814410969157976,10.997672796969725,9,-2.200012207031193,9.549987792968807,28.874992370605526,6.399993896484432,9.5,3,-0.0018477457085079863,1.2708306180123683,269.10000610351557,1.9841308286264767,263.60000610351557,-3.0666707356770453,261.39999389648443,-0.0018477457085079863 5163,2022-09-30,278.39999389648443,279.0,267.60000610351557,272.5,1079924.0,0.028824787941745367,2.211263125771014,29.49816905708144,33.95637696350015,36.29222131680635,-9.073038896591754,1.7147823892022416,12.265013668154324,-8.999335575631164,12.121828053125776,11.399993896484432,-9.98537400691498,0.5599945068360057,-21.098928146672108,22.21891716034412,-10.269466819918023,11.389455833590034,1.2205106518536013,97.12915656106247,65.36879283406361,10.829461326754053,9,-9.899993896484432,1.7499999999999432,21.300010681152287,-0.9999923706055256,1.6000061035155682,4,-0.01185340468863616,7.125123979552911,270.60000610351557,1.2708306180123683,269.10000610351557,1.9841308286264767,263.60000610351557,-0.01185340468863616 5164,2022-10-03,272.10000610351557,273.39999389648443,264.70001220703125,273.29998779296875,1126202.0,-0.02262926699384682,11.428599455039944,-0.20338693742856284,34.99197872095499,35.76663873171836,-3.7471394206897344,7.634352670222711,18.24498528801422,-2.4728745272603305,12.362568059779743,13.699981689453182,-10.977996120508521,-5.249993896484455,-26.965520233369546,16.465532440400636,-16.107757064927,5.607769271958091,6.899993896484432,66.98566549512212,36.23470611372655,10.857763168442544,10,-3.600006103515568,8.049987792968807,27.59999847412115,5.299995422363338,17.299987792968807,0,0.0,2.211263125771014,278.39999389648443,7.125123979552911,270.60000610351557,1.2708306180123683,269.10000610351557,0.0 5165,2022-10-04,286.5,286.5,275.10000610351557,276.39999389648443,627572.0,0.05292169633765531,1.257423169777354,-8.416800183107817,48.266661892359174,35.906713970736696,-17.511758518157592,-6.965234953416996,3.7437342298139242,-16.577924178878902,12.902862496177084,14.399993896484432,-10.424527313786086,9.050000000000011,-12.822017207370891,30.922017207370914,-1.8860086036854682,19.98600860368549,-28.5,100.0,68.11639563496945,10.936008603685453,10,-14.25,-6.350006103515625,12.125,-9.099998474121094,2.20001220703125,1,-0.03979055461251113,11.428599455039944,272.10000610351557,2.211263125771014,278.39999389648443,7.125123979552911,270.60000610351557,-0.03979055461251113 5166,2022-10-05,283.3999938964844,290.70001220703125,280.5,290.0,723836.0,-0.01082026563181715,1.5499933243052508,-0.6534655559483595,49.31880075005093,37.688357879540476,-14.37102247631799,-4.090714626382237,6.723716075945845,-13.215569843581306,13.207293648750893,10.20001220703125,-10.198657604910693,5.959994506835926,-15.900362554188519,27.82035156786037,-4.970184023676325,16.890173037348177,-24.829993896484382,71.92300649789664,35.037741858780066,10.930178530512224,10,-9.04998779296875,-3.25,15.225006103515625,-5.999992370605469,16.600006103515625,2,-0.028934304396803445,1.257423169777354,286.5,11.428599455039944,272.10000610351557,2.211263125771014,278.39999389648443,-0.028934304396803445 5167,2022-10-06,281.20001220703125,286.29998779296875,280.0,285.6000061035156,522061.0,-0.007762814879440971,1.1724255865469106,0.6666651253762675,55.4364553973387,39.852169964926475,-10.553049817189958,-2.4328887997356787,8.575759384047615,-10.702694327248025,13.86218123286509,6.29998779296875,-9.443597751669188,4.025012207031239,-17.498814704046026,25.548839118108503,-6.736901248507365,14.786925662569843,-21.34481171875001,63.46153846153846,21.420735796703646,10.761913455538632,10,-6.8000030517578125,-1.050018310546875,16.399993896484375,-3.8000106811523438,20.29998779296875,3,-0.03591751658986286,1.5499933243052508,283.3999938964844,1.257423169777354,286.5,11.428599455039944,272.10000610351557,-0.03591751658986286 5168,2022-10-07,272.60000610351557,282.20001220703125,272.29998779296875,279.79998779296875,406383.0,-0.030583235171355527,-1.5384618394231409,1.6363617447756045,47.783945636428996,41.62694058290188,-0.6934436721547854,4.898208159104399,16.582097881022435,-1.8941082857275546,14.25999758856143,9.9000244140625,-9.761849412850097,-3.609994506836017,-24.057809938867365,16.837820925195302,-13.833902222851691,6.613913209179657,-11.511013146484345,30.38459190955507,-13.854882593515093,10.22390771601566,10,1.8000030517578693,7.549987792968807,20.900001525878963,4.799995422363338,28.199981689453182,4,0.027512838709005782,1.1724255865469106,281.20001220703125,1.5499933243052508,283.3999938964844,1.257423169777354,286.5,0.027512838709005782 5169,2022-10-10,274.79998779296875,279.60000610351557,269.89999389648443,271.20001220703125,335012.0,0.00807036551795881,-2.129030035144388,-0.4999978807183478,52.95813586445789,43.67030030923423,-0.8859053286803373,0.8350787946278615,13.921053126063612,-3.8163112544096975,14.155846167961228,9.700012207031136,-8.102177620767065,-0.20001220703125,-17.607569701591274,17.207545287528774,-8.903790954311262,8.503766540248762,-12.526554065937546,23.557642225726966,-24.414959322574916,8.703778747280015,10,-0.3499755859375,5.350006103515625,17.225021362304688,2.6000137329101562,24.20001220703125,0,0.018922898246083175,-1.5384618394231409,272.60000610351557,1.1724255865469106,281.20001220703125,1.5499933243052508,283.3999938964844,0.018922898246083175 5170,2022-10-11,270.70001220703125,273.89999389648443,267.79998779296875,272.79998779296875,688517.0,-0.014919853595577237,1.8372201955968912,-0.5833305076124919,48.01700512660909,44.88419071335871,4.835638979655187,3.5331520652773634,17.573740286475868,0.5468089643893563,13.787549356382495,7.0,-6.745862684505596,-3.2949890136718523,-19.10976794441558,12.519789917071876,-11.202378479043716,4.612400451700012,-7.289515340800051,12.663848569006966,-36.77017556252837,7.907389465371874,10,7.0,9.449981689453125,20.34998321533203,6.699989318847656,21.79998779296875,1,0.06908009178496588,-2.129030035144388,274.79998779296875,-1.5384618394231409,272.60000610351557,1.1724255865469106,281.20001220703125,0.06908009178496588 5171,2022-10-12,268.20001220703125,274.29998779296875,266.0,271.10000610351557,632261.0,-0.009235315431341817,-1.2739635545782524,1.3809655292681238,53.47005280410494,47.133268128422756,8.04004598951201,4.624178820651991,19.636536405789514,3.3603594980584717,13.785468286479096,8.29998779296875,-4.793049369173389,-4.749989318847668,-19.051918470277997,9.551939832582661,-11.90095389456286,2.4009752568675253,-3.6979347271680467,10.837505073738331,-42.92878883480316,7.150964575715165,10,9.5,11.949981689453125,22.84998321533203,9.199989318847656,23.79998779296875,2,0.07643549241964775,1.8372201955968912,270.70001220703125,-2.129030035144388,274.79998779296875,-1.5384618394231409,272.60000610351557,0.07643549241964775 5172,2022-10-13,275.20001220703125,275.89999389648443,262.10000610351557,267.0,610628.0,0.026099924240855277,1.8750047683836983,-2.8275963673482827,57.91727161318832,49.79558975616589,1.9681489574945772,-3.267949673560736,12.25231599034504,-3.336490291015707,14.53071585507963,13.799987792968864,-2.877469767419825,2.7100097656249886,-10.598616898654711,16.01863642990469,-3.9443035665148614,9.364323097764839,15.5,65.17413992836731,7.972892476160595,6.654313332139846,10,1.1999969482421875,4.949981689453125,15.849983215332031,2.1999893188476562,21.199981689453125,3,0.09011623071554187,-1.2739635545782524,268.20001220703125,1.8372201955968912,270.70001220703125,-2.129030035144388,274.79998779296875,0.09011623071554187 5173,2022-10-14,274.5,280.70001220703125,274.0,278.89999389648443,433863.0,-0.002543648895279249,-1.4814888073830017,-0.5365838227303584,59.6182207565407,52.53183887123096,2.2984787917180256,-2.6735065184735163,12.919564873873128,-2.214567153659573,14.693799631597276,6.70001220703125,-1.4243209899940439,1.9899978637695312,-11.330013288124576,15.310009015663638,-4.670007712177551,8.650003439716613,15.628012084960915,66.66661197568449,4.11994350336964,6.660005575947067,10,1.9000091552734375,5.649993896484375,15.549995422363281,2.9000015258789062,21.899993896484375,4,0.09836065573770503,1.8750047683836983,275.20001220703125,-1.2739635545782524,268.20001220703125,1.8372201955968912,270.70001220703125,0.09836065573770503 5174,2022-10-17,281.6000061035156,283.8999938964844,271.0,274.79998779296875,491633.0,0.025865231706796443,1.26315803563063,-1.5454608507480085,62.328777431354176,54.09429615334152,-3.701487831236932,-9.82019706675618,5.649404175574773,-8.661874035635037,14.370265346559046,12.899993896484375,0.4432078884217958,8.800003051757812,-5.063086655084987,22.663092758600612,1.868458198336441,15.731547905179184,7.967445861816373,89.4495913721999,22.15494444221305,6.931544853421395,10,-5.1999969482421875,-1.45001220703125,8.449989318847656,-4.200004577636719,17.0,0,0.06818175168076968,-1.4814888073830017,274.5,1.8750047683836983,275.20001220703125,-1.2739635545782524,268.20001220703125,0.06818175168076968 5175,2022-10-18,288.20001220703125,290.20001220703125,283.70001220703125,285.0,537850.0,0.023437521166421726,-1.2413840276973913,0.47058876327847665,62.88800287631472,55.60198527848194,-11.214289786065308,-15.854809451333608,-0.9476343421358706,-14.857971311721087,14.329081342825326,8.600006103515625,1.9448335537882713,14.525009155273438,-0.9009961432267346,29.95101445377361,6.8120065060233514,22.238011804523524,-26.100006103515682,92.88256382353677,26.4910966906766,7.713002649250091,10,-12.050003051757812,-8.050018310546875,2.9999847412109375,-10.800010681152344,10.5999755859375,1,0.037473932461912884,1.26315803563063,281.6000061035156,-1.4814888073830017,274.5,1.8750047683836983,275.20001220703125,0.037473932461912884 5176,2022-10-19,280.60000610351557,290.0,280.60000610351557,288.79998779296875,517614.0,-0.026370596049996475,-1.2926865577211326,-2.562484502851493,56.23441776078462,55.69064776330927,-4.529562417228533,-8.111496414071837,6.238260608707151,-7.018693292079945,13.912727061020606,9.399993896484432,3.715685389370549,6.570002746581963,-9.162781156329856,22.302786649493783,-1.2963892048739467,14.436394698037873,-17.937999877929713,65.83628463228484,2.9051536478715576,7.866391951455909,10,-4.449996948242131,-5.300003051757756,11.424987792968807,-0.10000610351556816,17.899993896484432,2,0.04240910063307135,-1.2413840276973913,288.20001220703125,1.26315803563063,281.6000061035156,-1.4814888073830017,274.5,0.04240910063307135 5177,2022-10-20,281.29998779296875,283.5,278.29998779296875,280.60000610351557,531944.0,0.002494589002948855,1.0392180328751712,-0.08536381128185913,51.9835814471354,56.15727396449887,-5.826600479275271,-7.834899427440405,5.01737879398047,-7.5144182544152045,13.002958187948078,5.20001220703125,3.455934757367004,6.394984436035145,-8.882169333088711,21.672138205159,-1.2435924485267833,14.033561320597073,-18.08722144775396,53.645735648005385,-4.7547001650412,7.63857688456194,10,-5.1499786376953125,-6.949981689453125,10.725006103515625,-0.2499847412109375,21.5,3,0.03803772723554566,-1.2926865577211326,280.60000610351557,-1.2413840276973913,288.20001220703125,1.26315803563063,281.6000061035156,0.03803772723554566 5178,2022-10-21,277.79998779296875,279.20001220703125,271.0,278.39999389648443,943815.0,-0.012442233031932926,6.454411785104937,-0.8571739983432998,54.05404349473802,56.27904147897444,-1.6890325989098187,-3.4318592673098465,7.941844541867567,-3.7789419434218416,11.82033601582113,10.29998779296875,3.18717424062055,2.2099853515625227,-12.233062686051085,16.65303338917613,-5.011538667244281,9.431509370369326,-14.047476530517656,35.4165805711234,-20.993302532660188,7.221524018806815,10,-1.6499786376953125,-3.449981689453125,14.225006103515625,3.6500091552734375,19.5,4,0.06695466854151677,1.0392180328751712,281.29998779296875,-1.2926865577211326,280.60000610351557,-1.2413840276973913,288.20001220703125,0.06695466854151677 5179,2022-10-24,290.0,290.0,279.70001220703125,281.29998779296875,713486.0,0.04391653255263406,1.367809963449113,-14.499872844716595,52.569751288371044,56.78490216361466,-12.858373480641774,-14.102408703682727,-4.729592922392044,-15.834606198554809,10.516479025721507,12.20001220703125,2.8417816819020345,12.979997253417991,-1.2085930004114402,27.168587507247423,5.885702126503247,20.074292380332736,-25.718538718657328,98.9582704173594,46.07684222004748,7.094295126914718,10,-13.849990844726562,-15.649993896484375,0.375,-8.550003051757812,5.5,0,0.022068944470635676,6.454411785104937,277.79998779296875,1.0392180328751712,281.29998779296875,-1.2926865577211326,280.60000610351557,0.022068944470635676 5180,2022-10-25,259.29998779296875,269.0,252.1000061035156,260.0,4621790.0,-0.10586211105872845,-1.2384134067373174,-0.08046106032650255,37.408562845016945,55.000292168160435,17.94119461869184,17.137592747635324,24.958452858591613,14.888585356510134,9.462087794760295,37.8999938964844,3.0279193299812164,-17.50501403808596,-32.64804825945487,-2.361979816717053,-25.076531148770414,-9.933496927401507,30.9000244140625,18.99731622416177,-30.175260753477126,7.57151711068445,10,11.850021362304688,12.100021362304688,29.125015258789062,22.150009155273438,38.4000244140625,1,0.1515619751664814,1.367809963449113,290.0,6.454411785104937,277.79998779296875,1.0392180328751712,281.29998779296875,0.1515619751664814 5181,2022-10-26,267.79998779296875,270.0,259.89999389648443,261.0,1755223.0,0.032780564597583384,-1.2444458007812658,-9.714098875228878,43.431360581341934,53.39074649795528,10.480634509449771,8.996458017102555,15.604987422416798,6.542859179859306,8.55462161110787,10.70001220703125,2.789345041913805,-8.940013122558582,-24.23272464471637,6.3526983995992055,-16.586368883637476,-1.2936573614796885,22.20001220703125,41.42476046918171,-5.694968877880946,7.646355761078885,10,3.3500213623046875,3.6000213623046875,20.625015258789062,13.650009155273438,36.100006103515625,2,0.1157580336559445,-1.2384134067373174,259.29998779296875,1.367809963449113,290.0,6.454411785104937,277.79998779296875,0.1157580336559445 5182,2022-10-27,270.10000610351557,271.10000610351557,264.10000610351557,265.79998779296875,749062.0,0.008588567645211764,1.2222157634943411,0.6323567690802441,48.69383506733957,52.17692586582182,8.248521575076609,7.016816146328608,12.273652948288657,4.420038979618937,7.885366182444381,7.0,3.353792449982393,-6.614994812011787,-21.95154123507183,8.721551611048255,-14.283268023541837,1.0532783995182626,19.141994018554726,47.49341134239509,-1.671190532120768,7.668273211530029,10,1.0500030517578693,1.3000030517578693,17.774993896484432,11.34999084472662,36.19998168945318,3,0.10514621715928496,-1.2444458007812658,267.79998779296875,-1.2384134067373174,259.29998779296875,1.367809963449113,290.0,0.10514621715928496 5183,2022-10-28,275.10000610351557,275.10000610351557,265.39999389648443,268.0,612842.0,0.01851166192896625,1.7323954558935528,1.6511571790522643,50.15229351146916,50.823983208056816,3.7354002219373683,1.851859023112013,6.379111468541112,-0.30482698423617194,8.081797848052332,9.700012207031136,3.84237941142527,-1.4499954223633154,-16.781218313210502,13.881227468483871,-9.11560686778688,6.2156160230602495,13.399154138183633,60.686025604171526,7.9401816390997695,7.6656114454235915,10,-3.9499969482421307,-3.6999969482421307,10.574996948242244,6.349990844726619,32.00000000000006,4,0.10069058914898799,1.2222157634943411,270.10000610351557,-1.2444458007812658,267.79998779296875,-1.2384134067373174,259.29998779296875,0.10069058914898799 5184,2022-10-31,272.10000610351557,278.29998779296875,271.5,276.10000610351557,613151.0,-0.010905125166995266,-1.6153737807669857,-0.5633797973806529,50.71868229307822,49.47183647658609,5.862627684841527,5.114059513601148,8.695617565733642,3.1265038559386653,7.878761230342982,6.79998779296875,3.350200357479139,-4.449995422363315,-19.781218313210502,10.881227468483871,-12.11560686778688,3.2156160230602495,15.671171055419961,76.33593121193289,17.754942945044434,7.6656114454235915,10,-1.0500030517577557,-0.6999969482421307,10.72499084472662,9.34999084472662,34.89999389648443,0,0.09261294055196134,1.7323954558935528,275.10000610351557,1.2222157634943411,270.10000610351557,-1.2444458007812658,267.79998779296875,0.09261294055196134 5185,2022-11-01,275.10000610351557,279.79998779296875,273.0,274.10000610351557,616828.0,0.011025358076834024,-3.24997615823319,-0.25,53.523998991268336,49.17067883552873,0.9040433727097366,1.2819358129515876,5.171514428586704,0.5908354610190827,8.063582152674934,7.699981689453182,2.8497335008372033,-0.8799957275390966,-15.484049972561081,13.724058517482888,-8.182022850050089,6.422031394971896,11.957747634311545,76.38199431667407,11.275909664363837,7.302027122510987,11,-4.050003051757756,-3.6999969482421307,3.6999969482422443,7.399993896484432,30.399993896484432,1,0.07415482894903414,-1.6153737807669857,272.10000610351557,1.7323954558935528,275.10000610351557,1.2222157634943411,270.10000610351557,0.07415482894903414 5186,2022-11-02,275.20001220703125,278.20001220703125,273.10000610351557,275.0,612051.0,0.00036352635876735206,-1.5500030517577685,0.20001220703125,50.0,48.95028089695814,-0.047501076041385204,0.5650814599062528,4.592566255643021,0.9939875891330985,7.862948458978155,5.100006103515682,1.4709519849109256,-0.3699905395507699,-14.551242198636373,13.811261119534834,-7.460616369093543,6.720635289992003,11.158586578109635,70.7007582752301,5.371816351615507,7.0906258295427875,11,-4.1500091552734375,-3.8000030517578125,2.04998779296875,10.29998779296875,23.899993896484375,2,0.08175871730366557,-3.24997615823319,275.10000610351557,-1.6153737807669857,272.10000610351557,1.7323954558935528,275.10000610351557,0.08175871730366557 5187,2022-11-03,271.10000610351557,273.79998779296875,267.10000610351557,273.0,903753.0,-0.014898277331584109,2.828594348095283,-9.499389685688413,48.19915682308314,48.29973793344093,2.7418109482549085,4.078743030672342,8.104532242117045,5.455471754111727,7.880743847501054,8.100006103515682,-0.7038349408981048,-3.964996337890682,-18.020868875256667,10.090876199475304,-10.992932606573675,3.062939930792311,14.573420827992834,39.583434882029806,-24.519770173794655,7.027936268682995,11,-0.05000305175775566,0.30000305175786934,3.8499908447266193,14.399993896484432,37.00000000000006,3,0.12098851735342486,-1.5500030517577685,275.20001220703125,-3.24997615823319,275.10000610351557,-1.6153737807669857,272.10000610351557,0.12098851735342486 5188,2022-11-04,280.10000610351557,280.10000610351557,271.39999389648443,272.5,361846.0,0.033198081141184055,1.2894750579231242,-4.000016061934671,49.22118419551519,47.92767492312361,-6.590704061997428,-4.564595567405263,-1.2653235064404385,-3.1190622524471223,8.517664474953705,9.0,-1.651758485396556,4.660003662109318,-9.518619466562939,18.838626790781575,-2.4293079022268103,11.749315226445447,4.901952411433001,100.0,37.487640135711274,7.089311564336134,11,-14.0,-8.69999694824213,-5.825012207031193,5.399993896484432,27.199981689453182,4,0.09353795472525106,2.828594348095283,271.10000610351557,-1.5500030517577685,275.20001220703125,-3.24997615823319,275.10000610351557,0.09353795472525106 5189,2022-11-07,280.0,283.6000061035156,276.70001220703125,278.60000610351557,573223.0,-0.0003570371343676326,-1.653853151244476,0.1842095752840028,45.43429412676275,48.81942284331759,-9.005384526238629,-4.274182590544456,-1.4601420638481954,-2.5898522713058583,8.826041989739478,6.899993896484375,-2.276405251774179,4.29999694824221,-10.019223725235918,18.61921762172034,-2.8596133884968253,11.459607284981246,4.34391946671991,78.18178119081448,18.70506661392276,7.159610336739062,11,-8.25,-8.599990844726562,-5.6750030517578125,5.5,34.399993896484375,0,0.09678573608398433,1.2894750579231242,280.10000610351557,2.828594348095283,271.10000610351557,-1.5500030517577685,275.20001220703125,0.09678573608398433 5190,2022-11-08,289.3999938964844,290.29998779296875,278.29998779296875,280.0,846152.0,0.03357140677315851,1.1428606461562776,6.714310626702725,54.803484866152516,50.08299220829654,-15.295123863068795,-12.860767635001935,-11.03246756732375,-11.49364084732963,8.9542418967739,12.0,-2.615660272171681,12.764991760253906,-2.5845891237471506,28.114572644254963,5.090201318253378,20.439782202254435,-37.29998779296878,96.12071290171097,35.90148469046841,7.67479044200054,11,-12.199996948242188,-17.999984741210938,-15.074996948242188,-3.899993896484375,26.899993896484375,1,0.06081550267693148,-1.653853151244476,280.0,1.2894750579231242,280.10000610351557,2.828594348095283,271.10000610351557,0.06081550267693148 5191,2022-11-09,288.70001220703125,291.29998779296875,285.1000061035156,288.3999938964844,517016.0,-0.0024187342923839283,1.2545513058821571,0.03191686227148325,54.039313021605516,50.67693420321498,-12.648862315580459,-11.11616312960632,-10.44235761267089,-10.339597875197683,8.936740228286306,6.199981689453125,-3.8136195708434,11.040010070800804,-4.6715255581679,26.75154569976951,3.184242256316452,18.895777885285156,-35.836006469726584,89.256291102606,27.04041769047953,7.855767814484347,11,-10.350021362304688,-17.000015258789062,-12.500015258789062,-3.20001220703125,18.399993896484375,2,0.058191849957114794,1.1428606461562776,289.3999938964844,-1.653853151244476,280.0,1.2894750579231242,280.10000610351557,0.058191849957114794 5192,2022-11-10,300.0,300.8999938964844,284.0,287.0,1015673.0,0.039140932854777155,1.283784842648763,43.33068863798189,61.167005409653875,51.90079108079106,-21.525099433330922,-21.56877743355892,-21.465272243382742,-21.059320767381337,8.805901443616321,16.899993896484375,-0.6477512510887777,21.099998474121094,2.5481045119540227,39.651892436288165,11.82405149303753,30.375945455204658,-45.598554980468776,96.94917323225634,30.04860724853627,9.275946981083543,11,-16.0,-23.5,-22.75,-14.5,-0.5,3,-0.002999979654947915,1.2545513058821571,288.70001220703125,1.1428606461562776,289.3999938964844,-1.653853151244476,280.0,-0.002999979654947915 5193,2022-11-11,301.5,304.6000061035156,297.0,302.8999938964844,830682.0,0.004999999999999893,2.1666571299598822,-0.10769183819110577,56.48252447426856,52.5412179898122,-21.105957464878145,-22.074038753971934,-22.9519736026985,-21.906960886676586,9.338904199493426,7.600006103515625,1.5068659491141716,21.24999847412107,0.27497285780583525,42.22502409043631,10.762485665963425,31.737511282278717,-44.308642047851606,88.88886458177237,24.967557336790932,10.48751280815763,11,-15.649993896484375,-23.149993896484375,-24.224998474121094,-16.0,-1.5,4,0.021890567507514502,1.283784842648763,300.0,1.2545513058821571,288.70001220703125,1.1428606461562776,289.3999938964844,0.021890567507514502 5194,2022-11-14,300.79998779296875,303.70001220703125,296.79998779296875,302.79998779296875,546186.0,-0.0023217651974501985,2.631545133311918,1.4285776566757493,85.34922603902714,56.077354328452074,-17.776066537072836,-20.935219677011503,-22.101452123880108,-20.73725522841687,10.255781449745568,6.9000244140625,2.9913002871829235,19.589987182617165,-3.314013991612626,42.493988356846955,8.137986595502298,31.04198776973203,-39.81593798871097,85.5512712361003,15.288611389060293,11.452000587114894,11,-14.949981689453125,-22.449981689453125,-23.524986267089844,-15.29998779296875,-0.79998779296875,0,0.02160904343012726,2.1666571299598822,301.5,1.283784842648763,300.0,1.2545513058821571,288.70001220703125,0.02160904343012726 5195,2022-11-15,299.0,302.79998779296875,294.6000061035156,302.3999938964844,510682.0,-0.005984002214147743,2.9047702089009992,1.6999969482421875,80.00001173753004,59.41068896595541,-13.666518875759152,-19.272762974836894,-20.252586691023453,-18.45890206834622,10.666889788814034,8.199981689453125,4.037423462417735,17.25,-6.827112350218158,41.32711235021816,5.211443824890921,29.28855617510908,-34.52667369180159,72.81551240628069,-1.0497166029121416,12.03855617510908,11,-13.149993896484375,-20.649993896484375,-21.699996948242188,-13.5,7.899993896484375,1,0.05150499630931238,2.631545133311918,300.79998779296875,2.1666571299598822,301.5,1.283784842648763,300.0,0.05150499630931238 5196,2022-11-16,292.5,302.1000061035156,292.5,299.20001220703125,395233.0,-0.021739130434782594,-1.8656682426461881,1.9705953631149526,69.92882668562163,61.82509672845969,-4.977926625145187,-12.475141370739493,-13.749217935758224,-11.452802210587151,11.367560654241046,9.600006103515625,5.223020856177413,10.155000305175804,-14.386133294280057,34.696133904631665,-2.1155664945521266,22.425567104903735,-24.81653930817623,41.262123696892395,-34.45436140111112,12.270566799727925,11,-4.5,-14.149993896484375,-13.574996948242188,-7.0,7.399993896484375,2,0.08136747963408109,2.9047702089009992,299.0,2.631545133311918,300.79998779296875,2.1666571299598822,301.5,0.08136747963408109 5197,2022-11-17,292.0,298.20001220703125,291.20001220703125,292.20001220703125,534686.0,-0.0017094017094017033,-6.777830524566817,0.029852513823982216,66.344293889694,63.72766447225733,-1.3426863639853082,-11.73403174297448,-13.345079542164171,-10.339088767337955,12.237935474118334,7.0,5.965160269464548,9.11999969482423,-15.788979240497838,34.0289786301463,-3.3344897728368323,21.574489162485293,-21.363215675240895,5.970060875763794,-68.68798466207153,12.454489467661048,11,-1.3499908447265625,-13.649993896484375,-13.074996948242188,-6.5,9.79998779296875,3,0.051712349669574165,-1.8656682426461881,292.5,2.9047702089009992,299.0,2.631545133311918,300.79998779296875,0.051712349669574165 5198,2022-11-18,296.3999938964844,298.79998779296875,292.6000061035156,293.8999938964844,620640.0,0.015068472248234155,-1.431377007587544,-12.499237107110162,72.881354958103,66.7773378979618,-3.5619504005674685,-15.461849562067243,-17.965867767385816,-14.088762737282082,12.426913385579203,6.79998779296875,7.373223505860551,12.589993286132824,-12.902451573322821,38.08243814558847,-0.15622914359499873,25.336215715860646,-23.04615182942473,41.599853515625,-31.489118423928318,12.746222429727815,11,-4.9499969482421875,-18.04998779296875,-18.12499237060547,-10.899993896484375,9.600006103515625,4,0.01045886021373632,-6.777830524566817,292.0,-1.8656682426461881,292.5,2.9047702089009992,299.0,0.01045886021373632 5199,2022-11-21,296.3999938964844,297.29998779296875,290.20001220703125,295.5,494339.0,0.0,4.259276841522272,0.35999755859375,71.25748320618689,68.6055599357434,-1.1074230711915334,-15.766131850596821,-18.42010383344939,-13.519659952378333,12.972010610581265,7.0999755859375,9.496330592821323,12.269993591308605,-13.705709147743562,38.24569633036077,-0.7178577782174784,25.25784496083469,-20.546458706508247,49.20629922785534,-22.496766005521252,12.987851369526071,11,-2.0999908447265625,-18.04998779296875,-18.12499237060547,-10.899993896484375,8.70001220703125,0,0.012145769830119946,-1.431377007587544,296.3999938964844,-6.777830524566817,292.0,-1.8656682426461881,292.5,0.012145769830119946 5200,2022-11-22,298.6000061035156,300.29998779296875,293.6000061035156,296.8999938964844,311972.0,0.007422443496404307,1.6274563776059743,1.8889152622834084,72.41379511940737,70.64716905772138,-2.0843665283506994,-15.674567130266269,-20.793801789628105,-15.144772534679532,12.173633118394582,6.699981689453125,11.078301419528202,12.5050048828125,-11.427480660034632,36.43749042565963,0.5387621113889622,24.471247654236038,-20.44675324045636,70.58822020880189,-1.190339654629284,11.966242771423564,11,-4.3000030517578125,-20.25,-20.32500457763672,-13.100006103515625,9.100006103515625,1,0.004688526014293037,4.259276841522272,296.3999938964844,-1.431377007587544,296.3999938964844,-6.777830524566817,292.0,0.004688526014293037 5201,2022-11-23,298.79998779296875,300.8999938964844,295.79998779296875,299.8999938964844,514268.0,0.0006697310293550807,2.2903200401649917,-0.6470577675654328,78.67495465008068,72.59249675110215,-0.7833821240827774,-14.158965223066616,-21.113922571847695,-14.80756304260899,11.44849807909366,5.100006103515625,13.268528662447864,11.154986572265614,-11.783317511830887,34.093290656362115,-0.3141654697826084,22.624138614313836,-18.530994670672953,80.3737411477481,4.33588582857648,11.469152042048249,11,-1.3999786376953125,-20.449981689453125,-20.649986267089844,-13.29998779296875,2.300018310546875,2,0.027108455269174714,1.6274563776059743,298.6000061035156,4.259276841522272,296.3999938964844,-1.431377007587544,296.3999938964844,0.027108455269174714 5202,2022-11-24,298.5,300.6000061035156,297.3999938964844,299.3999938964844,532810.0,-0.001003975251754663,-1.0645199397525127,0.8181717297822166,73.2323477529091,74.45358822650665,-0.8029882509703157,-12.250309268835395,-20.78851814115376,-14.123153161371192,10.792357535648623,3.20001220703125,13.83271316947355,9.434999084472679,-12.420813992091666,31.290812161037024,-1.4929074538094937,20.36290562275485,-16.284525839206594,77.5701121166401,4.374801441852767,10.927906538282159,11,-1.54998779296875,-20.149993896484375,-22.774993896484375,-13.0,5.70001220703125,3,0.004690096805642696,2.2903200401649917,298.79998779296875,1.6274563776059743,298.6000061035156,4.259276841522272,296.3999938964844,0.004690096805642696 5203,2022-11-25,302.79998779296875,303.70001220703125,299.6000061035156,300.8999938964844,366527.0,0.014405319239426229,1.2161939245977087,-2.111118646366688,76.02742684826745,73.41783276086669,-5.474927422526832,-15.145182647091929,-24.680548832755335,-18.03535896599277,10.608269681859047,5.20001220703125,14.731947328229523,12.349987792968761,-9.289294323849049,33.98926990978657,1.5303467345598278,23.169628851377695,-18.793751076757587,93.33315248842592,19.910667487437962,10.819641058408912,11,-5.8499755859375,-24.449981689453125,-27.54998016357422,-17.29998779296875,1.20001220703125,4,-0.0033025100406666175,-1.0645199397525127,298.5,2.2903200401649917,298.79998779296875,1.6274563776059743,298.6000061035156,-0.0033025100406666175 5204,2022-11-28,297.29998779296875,302.1000061035156,297.1000061035156,301.1000061035156,359548.0,-0.01816380522366623,-1.380962761126249,-2.000016061934821,59.89975838297865,71.18447127702764,-0.5851479424381978,-8.074444683722959,-18.88289489580785,-12.116544212092037,10.599867859732983,5.699981689453125,13.764063582001086,5.589988708496094,-14.424091192932906,25.604068609925093,-4.417051242218406,15.597028659210594,-11.646249525773214,36.63345993588291,-32.51674041572758,10.007039950714505,11,-0.3499755859375,-18.949981689453125,-22.04998016357422,-11.79998779296875,9.5,0,0.02926341259418308,1.2161939245977087,302.79998779296875,-1.0645199397525127,298.5,2.2903200401649917,298.79998779296875,0.02926341259418308 5205,2022-11-29,295.5,299.0,294.8999938964844,299.0,354270.0,-0.006054449602676093,1.3428606305803572,0.9210481934483894,58.292680385206836,69.89156613253711,0.7444396725684328,-4.920031541651554,-16.635619591381783,-9.908746566032846,10.630186588344744,4.100006103515625,13.248908131736641,2.7700012207031364,-15.699549114302215,21.239551555708488,-6.464773946799539,12.004776388205812,-8.33056030589887,6.818236989308467,-57.31886948463842,9.234775167502683,11,1.45001220703125,-17.149993896484375,-20.24999237060547,-10.0,15.399993896484375,1,0.0324873302995452,-1.380962761126249,297.29998779296875,1.2161939245977087,302.79998779296875,-1.0645199397525127,298.5,0.0324873302995452 5206,2022-11-30,297.70001220703125,302.20001220703125,296.29998779296875,297.6000061035156,1016813.0,0.0074450497699873885,-3.3703192992370727,-0.028573172433035716,46.39499932076785,67.67497784710088,-0.715636914782749,-5.636983029194425,-18.443823638904178,-11.573842561412903,10.789534873997306,6.70001220703125,10.897689530527373,3.8450134277343864,-12.77728282088566,20.467309676354432,-4.4661346965756366,12.15616155204441,-9.136127200176986,31.8183236867932,-27.004674549131742,8.311148124310014,11,-0.75,-15.45001220703125,-26.425003051757812,-15.150009155273438,25.0,2,0.03359086190781091,1.3428606305803572,295.5,-1.380962761126249,297.29998779296875,1.2161939245977087,302.79998779296875,0.03359086190781091 5207,2022-12-01,303.8999938964844,303.8999938964844,298.29998779296875,299.70001220703125,614120.0,0.020826272876137697,1.6666811989100818,41.99725358559658,53.27868510731614,65.49690341923566,-5.6435688437104545,-9.753759134992151,-23.859166376253143,-17.157507001315366,10.533333079105986,6.199981689453125,9.378720430442229,8.404995727539074,-4.907038835681021,21.71703029075917,1.7489784459290263,15.061013009149121,-14.053219201897207,100.0,43.12204881127782,6.65601728161006,12,-6.8499908447265625,-19.54998779296875,-32.62498474121094,-21.349990844726562,20.0,3,-0.009213517108271119,-3.3703192992370727,297.70001220703125,1.3428606305803572,295.5,-1.380962761126249,297.29998779296875,-0.009213517108271119 5208,2022-12-02,306.29998779296875,307.29998779296875,301.5,303.29998779296875,393882.0,0.007897314724204518,1.3199951171875,0.7142888283378747,57.18017038880903,63.93275755063812,-7.25444908175831,-10.635566362987504,-25.44012759304195,-19.01517690638491,11.033086414406162,5.79998779296875,8.937750072224787,9.49499053955077,-2.5327740343356595,21.5227551134372,3.481108252607555,15.508872826493985,-15.272954585667321,91.93547990145771,37.08649361949012,6.013882286943225,12,-5.8499908447265625,-19.949996948242188,-35.02497863769531,-23.749984741210938,22.300018310546875,4,-0.006855944073223097,1.6666811989100818,303.8999938964844,-3.3703192992370727,297.70001220703125,1.3428606305803572,295.5,-0.006855944073223097 5209,2022-12-05,307.1000061035156,309.0,304.1000061035156,307.0,281254.0,0.002611878362488218,1.512821315387926,0.033335367838541664,60.857929465859954,62.64877247802174,-7.126479567538979,-9.803871798620548,-25.30788748112178,-19.318598398324355,11.958930890275012,4.899993896484375,8.945065443090584,8.940008544921852,-1.0497502220792967,18.929767311923,3.945129161421278,13.934887928422427,-14.445677437647475,86.52487181540552,32.546151489845315,4.994879383500584,12,-5.1500091552734375,-19.050003051757812,-35.82499694824219,-24.550003051757812,18.399993896484375,0,-0.01009445145523924,1.3199951171875,306.29998779296875,1.6666811989100818,303.8999938964844,-3.3703192992370727,297.70001220703125,-0.01009445145523924 5210,2022-12-06,307.0,310.6000061035156,305.70001220703125,307.0,1046564.0,-0.0003256466998633467,-2.769261467674539,0.0,73.46281097844015,62.069645403395015,-6.380618289252595,-8.767210750077425,-24.328487705598832,-18.81014521278803,12.945518546861267,4.899993896484375,8.20007784159668,7.960002136230457,-1.880275452070407,17.800279724531322,3.039863342080025,12.88014093038089,-12.384190774036028,74.8251643785626,18.443183120877862,4.920138794150439,12,-4.25,-18.149993896484375,-35.774993896484375,-24.449996948242188,15.0,1,-0.0006515055603624198,1.512821315387926,307.1000061035156,1.3199951171875,306.29998779296875,1.6666811989100818,303.8999938964844,-0.0006515055603624198 5211,2022-12-07,305.5,308.0,303.5,305.3999938964844,1036013.0,-0.004885993485342022,-1.307695919245667,100.0,71.15989889964392,61.839373308587774,-4.280404988845078,-6.265289436759645,-22.125701538177395,-17.23040684629666,13.770308510110532,4.5,7.617323503726027,5.620002746582031,-3.3319378727443336,14.571943365908396,1.1440324369188488,10.095973056245214,-8.646403211178779,58.53659746878156,-4.047739905044082,4.475970309663173,12,-2.75,-16.649993896484375,-34.274993896484375,-26.149993896484375,21.79998779296875,2,0.01767592110142191,-2.769261467674539,307.0,1.512821315387926,307.1000061035156,1.3199951171875,306.29998779296875,0.01767592110142191 5212,2022-12-08,299.1000061035156,306.29998779296875,298.70001220703125,305.8999938964844,827981.0,-0.02094924352368044,1.0,-67.9957277998169,53.98232319140393,59.38991734671405,2.4737964387506395,0.067271093555064,-15.131156915811744,-10.921204667777829,13.590728542217631,7.5999755859375,6.578606939445535,-0.7349914550781023,-9.693437985479534,8.22345507532333,-5.21421472027879,3.744231810122585,11.5,3.361294971777637,-59.321345325312535,4.479223265200714,12,3.649993896484375,-10.25,-27.875,-21.900009155273438,27.29998779296875,3,0.07890339559320458,-1.307695919245667,305.5,-2.769261467674539,307.0,1.512821315387926,307.1000061035156,0.07890339559320458 5213,2022-12-09,308.1000061035156,308.6000061035156,300.0,300.0,691744.0,0.030090270198407154,-1.1234566970963111,-1.1911795065119244,63.63638950422053,59.80509858240759,-6.36464365061056,-8.867565395182396,-23.671222446641195,-19.97655070897565,13.221458996301367,9.5,5.454706483907046,7.935008239746082,-1.739325782976266,17.60934226246843,3.0978412283849366,12.772175251107228,2.262000122070333,78.99158586342992,14.000991351736332,4.8371670113611716,12,-5.350006103515625,-17.100006103515625,-36.875,-30.900009155273438,18.79998779296875,4,0.051282010645790965,1.0,299.1000061035156,-1.307695919245667,305.5,-2.769261467674539,307.0,0.051282010645790965 5214,2022-12-12,307.29998779296875,309.20001220703125,304.70001220703125,307.6000061035156,491289.0,-0.002596618937677264,1.57140615054626,-0.03703926968853256,60.48191335795821,60.04834669049107,-4.466669139734051,-7.963930075919848,-22.207984587782562,-19.157256647403642,12.879147609052948,4.5,4.910721823313224,6.809989929199219,-3.3772867411310017,16.99726659952944,1.7163515940341085,11.903628264364329,2.828778552246092,72.26873946950677,7.656304990559377,5.093638335165106,12,-3.8499908447265625,-13.649978637695312,-38.54998016357422,-30.099990844726562,11.300018310546875,0,0.0693134368911752,-1.1234566970963111,308.1000061035156,1.0,299.1000061035156,-1.307695919245667,305.5,0.0693134368911752 5215,2022-12-13,314.3999938964844,316.1000061035156,305.5,308.0,719907.0,0.02310447896372514,1.1632625098481286,-21.332010985657615,66.11571081690649,62.2395368567287,-9.614879275872852,-14.599580041933677,-29.012820168430153,-26.16776444674963,13.032187431018055,10.600006103515625,3.9443543990598187,13.139996337890636,1.2424708658896861,25.037521809891587,7.191233601890133,19.08875907389114,-15.699981689453125,90.22981147496417,26.47049120846524,5.948762736000485,12,-7.1999969482421875,-17.199996948242188,-42.824989318847656,-37.19999694824219,13.800018310546875,1,0.03530536361005865,1.57140615054626,307.29998779296875,-1.1234566970963111,308.1000061035156,1.0,299.1000061035156,0.03530536361005865 5216,2022-12-14,316.29998779296875,318.70001220703125,311.6000061035156,314.3999938964844,976785.0,0.006043237701556459,1.1193912920695797,0.2968743294471068,67.79998779296875,63.85301493291232,-9.609549855331295,-15.415476243109197,-30.489541918034433,-27.956722676096206,13.518023100027582,7.100006103515625,4.396921326472352,13.849990844726562,0.9250287719197559,26.77495291753337,7.387509808323159,20.312471881129966,-17.25197570800782,87.9998779296875,24.91401189362667,6.462481036403394,12,-7.5999755859375,-14.949981689453125,-41.99998474121094,-39.09999084472656,16.20001220703125,2,0.018020905554894107,1.1632625098481286,314.3999938964844,1.57140615054626,307.29998779296875,-1.1234566970963111,308.1000061035156,0.018020905554894107 5217,2022-12-15,307.1000061035156,313.1000061035156,304.6000061035156,311.5,812439.0,-0.029086253697470532,1.2368403088697664,-2.3157937005091633,53.91622840491995,63.490354712480205,0.10291175545955866,-5.297861112076134,-20.893542881856376,-18.79707202518364,13.793497117400683,11.699981689453125,4.92233045665057,3.8950088500976676,-8.196999833162181,15.987017533357516,-2.1509954915322282,9.941013191727563,-7.265914013671875,37.967922292831474,-20.41232043412137,6.046004341629918,12,1.600006103515625,-5.75,-32.07501220703125,-29.900009155273438,19.100006103515625,3,0.06577655906214552,1.1193912920695797,316.29998779296875,1.1632625098481286,314.3999938964844,1.57140615054626,307.29998779296875,0.06577655906214552 5218,2022-12-16,299.5,309.0,298.79998779296875,306.20001220703125,903100.0,-0.02474765858830319,-1.5185101461069541,1.522732159329722,51.92983526932566,62.49834424619863,7.416863794943822,2.6839026681319638,-12.700420828519214,-11.350658618204534,13.753651711457998,10.20001220703125,5.746491985533453,-3.8599975585937614,-15.660690076622359,7.940694959434836,-9.760343817608032,2.040348700420509,19.20001220703125,3.5176449659859768,-55.233468596988956,5.9003462590142925,12,9.20001220703125,4.95001220703125,-19.25,-22.300003051757812,24.100006103515625,4,0.08981634022198448,1.2368403088697664,307.1000061035156,1.1193912920695797,316.29998779296875,1.1632625098481286,314.3999938964844,0.08981634022198448 5219,2022-12-19,300.0,303.6000061035156,298.8999938964844,300.0,556584.0,0.0016694490818029983,-3.272714662227771,-0.0,54.039496421718866,60.3401981843407,6.485873007845726,2.6007778656565392,-12.660188905101109,-11.943824497339449,13.99559430201258,4.70001220703125,5.869161786438326,-3.5399978637695426,-14.99855076192273,7.918555034383644,-9.269274312846107,2.1892785853070222,18.30201171875001,6.030204697554303,-56.840856912578346,5.72927644907659,12,8.70001220703125,4.45001220703125,-17.899993896484375,-21.649993896484375,23.0,0,0.08966664632161447,-1.5185101461069541,299.5,1.2368403088697664,307.1000061035156,1.1193912920695797,316.29998779296875,0.08966664632161447 5220,2022-12-20,300.0,301.6000061035156,295.70001220703125,297.0,604392.0,0.0,-1.107149863760218,100.0,52.14952130183996,58.227934006806926,6.021752711971828,2.8575475786882976,-11.976643880262941,-12.002808780058217,13.882612692266411,5.899993896484375,5.611866985141944,-3.6099975585937614,-14.958056804747628,7.738061687560105,-9.284027181670695,2.064032064483172,17.91197124023438,18.69559909986413,-46.11632214780991,5.674029623076934,12,7.20001220703125,4.45001220703125,-17.899993896484375,-21.649993896484375,23.899993896484375,1,0.06200002034505214,-3.272714662227771,300.0,-1.5185101461069541,299.5,1.2368403088697664,307.1000061035156,0.06200002034505214 5221,2022-12-21,306.8999938964844,307.0,300.29998779296875,300.29998779296875,653785.0,0.022999979654947822,-1.0303048518280475,2.2000020345052085,52.767527051968834,58.09295665798081,-0.7361855295788473,-3.588483410086269,-18.018226199568858,-18.898311928367946,13.858117058392061,7.0,5.27877797333025,2.8849960327148665,-8.317494368240546,14.087486433670279,-2.7162491677628395,8.486241233192573,10.123498982421893,64.36773343763099,3.841347935038428,5.601245200477709,12,0.300018310546875,-2.449981689453125,-24.79998779296875,-28.54998779296875,18.0,2,0.06940377560819133,-1.107149863760218,300.0,-3.272714662227771,300.0,-1.5185101461069541,299.5,0.06940377560819133 5222,2022-12-22,299.8999938964844,309.79998779296875,299.70001220703125,307.8999938964844,965022.0,-0.0228087329397636,-1.4047665758401453,-1.2121200911827401,44.557830014028745,55.973116714626165,7.140082438255263,3.712099631021715,-10.449122094497625,-11.944060634431025,13.944611198923216,10.0999755859375,4.350471264127862,-4.185003662109352,-15.259156263070224,6.88914893885152,-9.72207996258976,1.3520726383710553,16.270559755546913,29.787155756793958,-25.6605068216314,5.537076300480424,12,7.300018310546875,4.550018310546875,-16.724990844726562,-21.54998779296875,27.100006103515625,3,0.1087029235311292,-1.0303048518280475,306.8999938964844,-1.107149863760218,300.0,-3.272714662227771,300.0,0.1087029235311292 5223,2022-12-23,301.79998779296875,304.1000061035156,298.79998779296875,298.79998779296875,297943.0,0.006335424925484334,-2.5333455403645835,-0.375,45.575944198169665,54.3168979190941,4.752195012928894,1.8270192143183408,-11.723633158720702,-13.69719342980136,13.664327496644141,5.300018310546875,3.5938840269204775,-2.2350097656250227,-13.342570819825369,8.872551288575323,-7.788790292725196,3.3187707614751503,13.551744201262522,43.26231310656497,-7.913315242244856,5.553780527100187,12,5.4000244140625,2.6500244140625,-17.29998016357422,-23.449981689453125,28.5,4,0.08084832803505826,-1.4047665758401453,299.8999938964844,-1.0303048518280475,306.8999938964844,-1.107149863760218,300.0,0.08084832803505826 5224,2022-12-27,306.0,308.8999938964844,303.29998779296875,304.0,205385.0,0.013916542004343668,-2.2940975837432234,0.6666666666666666,49.21875,52.43945782832671,0.38932920111403746,-1.7790012666907842,-15.465351360224929,-17.83300761040357,13.909291160146958,7.100006103515625,4.101413635111726,1.5300018310546761,-9.139792742534269,12.199796404643621,-3.8048954557398247,6.864899117849177,8.56566320274328,73.04968530045798,23.838393398799838,5.334897286794477,12,1.20001220703125,-1.54998779296875,-21.099998474121094,-27.649993896484375,53.20001220703125,1,0.05751635981541048,-2.5333455403645835,301.79998779296875,-1.4047665758401453,299.8999938964844,-1.0303048518280475,306.8999938964844,0.05751635981541048 5225,2022-12-28,305.1000061035156,308.29998779296875,304.5,306.0,284318.0,-0.002941156524458699,-2.619025474837603,-0.4499969482421875,49.6845473698803,50.42663111465021,-0.1884270971255546,-0.12956584217374711,-14.320842912335365,-16.823899098553852,14.469758974078461,3.79998779296875,3.368293743468257,0.1500076293945085,-9.648912710054958,9.948927968843975,-4.749452540330196,5.049467799119213,8.711031059399147,57.27289373224432,8.859446230914351,4.899460169724723,12,-0.6999969482421875,1.0500030517578125,-18.775001525878906,-26.75,49.199981689453125,2,0.05866926757913982,-2.2940975837432234,306.0,-2.5333455403645835,301.79998779296875,-1.4047665758401453,299.8999938964844,0.05866926757913982 5226,2022-12-29,307.70001220703125,308.5,303.5,303.79998779296875,242497.0,0.008521815966904489,-1.2222222222222223,-4.333389847750161,57.21476948222018,50.793135678794684,-4.6227619743601736,-2.0469317471669797,-16.396072408879718,-19.461429036805157,14.64060194238505,5.0,2.9100334242493204,2.2500137329101335,-6.9962061353485865,11.496233601168854,-2.373096201219255,6.873123667039522,5.386583957648156,80.90931285511364,25.69011168911554,4.623109934129371,12,-4.95001220703125,-0.9000091552734375,-21.37500762939453,-29.350006103515625,35.5999755859375,3,0.05264862218644706,-2.619025474837603,305.1000061035156,-2.2940975837432234,306.0,-2.5333455403645835,301.79998779296875,0.05264862218644706 5227,2022-12-30,301.1000061035156,308.0,300.6000061035156,307.0,520075.0,-0.021449482748394977,-1.1449276644301833,-1.5128094776049328,43.8811201869468,49.898834002974816,1.158464544974379,4.566687261245761,-9.35972854360017,-12.990397826795345,14.474316814377458,7.399993896484375,1.253369341015059,-4.209992980957054,-13.638032757679753,5.218046795765645,-8.924012869318403,0.5040269074042953,11.291126702857866,22.772444758684664,-28.223585585096096,4.714019888361341,12,1.649993896484375,5.6999969482421875,-13.224998474121094,-22.75,40.5,4,0.07904346499676418,-1.2222222222222223,307.70001220703125,-2.619025474837603,305.1000061035156,-2.2940975837432234,306.0,0.07904346499676418 5228,2023-01-02,304.20001220703125,304.20001220703125,300.3999938964844,301.1000061035156,253484.0,0.01029560292486309,1.4516198895462735,-0.5254253068571517,47.394978499212186,49.16055423380741,-1.3463118554178664,1.3716130284880137,-11.86554548031529,-16.20425863047626,13.92009365122563,3.800018310546875,-0.7594212385370156,-1.0049880981445085,-10.433379544381694,8.423403348092677,-5.71918382126313,3.7092076249741126,7.523475775368524,44.70609777113971,-3.4504037387169006,4.714195723118598,1,-1.45001220703125,2.5999908447265625,-16.550003051757812,-25.850006103515625,38.0999755859375,0,0.07495064719935529,-1.1449276644301833,301.1000061035156,-1.2222222222222223,307.70001220703125,-2.619025474837603,305.1000061035156,0.07495064719935529 5229,2023-01-03,304.0,310.1000061035156,302.29998779296875,304.20001220703125,367650.0,-0.0006575022978471123,-3.3332994252581254,-0.06451993975251277,40.11407539001286,47.82328246582662,-0.5802494002875846,1.3992109154067975,-11.454720403296733,-16.133193584306298,13.415107040209652,7.800018310546875,-1.361083206056776,-1.0500000000000114,-10.449100313822498,8.349100313822476,-5.749550156911255,3.649550156911232,7.082548951385036,37.11341827906245,-5.484760051126848,4.699550156911232,1,0.4499969482421875,2.8000030517578125,-16.349990844726562,-25.649993896484375,37.899993896484375,1,0.08651311774002868,1.4516198895462735,304.20001220703125,-1.1449276644301833,301.1000061035156,-1.2222222222222223,307.70001220703125,0.08651311774002868 5230,2023-01-04,306.79998779296875,309.79998779296875,305.79998779296875,305.79998779296875,575554.0,0.009210486161081333,-7.0,-4.999694842844065,41.12149532710279,46.5292789408415,-2.5861857229212433,-1.4930806071498068,-13.017308147519657,-19.13337834840536,12.714779675966303,5.79998779296875,-1.2019750990222065,1.7599884033203352,-7.630797886280732,11.150774692921402,-2.93540474148017,6.45538154812084,3.6672596886421616,65.97923548843794,27.92098165504727,4.695393144800521,1,-2.3499908447265625,1.52587890625e-05,-19.149978637695312,-28.449981689453125,28.4000244140625,2,0.17079539276064937,-3.3332994252581254,304.0,1.4516198895462735,304.20001220703125,-1.1449276644301833,301.1000061035156,0.17079539276064937 5231,2023-01-05,310.8999938964844,312.3999938964844,302.3999938964844,306.79998779296875,408477.0,0.013363775315018422,1.8168989869032421,4.100006103515625,53.925605243976555,47.57014285528015,-6.771184548032636,-5.4470637576825425,-16.080781594032146,-23.37185465495986,12.14509105505472,10.0,-1.0809461200069563,5.589994812011696,-4.160120515296285,15.340110139319677,0.7149371483577056,10.465052475665686,-15.199981689453125,87.5,47.38840431032543,4.8750576636539815,1,-5.3000030517578125,-3.699981689453125,-23.249984741210938,-32.54998779296875,35.600006103515625,3,0.13959470810068475,-7.0,306.79998779296875,-3.3332994252581254,304.0,1.4516198895462735,304.20001220703125,0.13959470810068475 5232,2023-01-09,322.70001220703125,322.70001220703125,314.3999938964844,314.5,2136671.0,0.037954385790292866,1.0243916962537867,2.0,72.05322818893964,50.512063298699026,-16.759324919024664,-16.219982114217828,-26.75992675469388,-35.33574216953048,12.700118425602817,11.800018310546875,-0.4663868788908303,16.21001281738279,4.178842017025488,28.24118361774009,10.19442741720411,22.22559821756147,-26.666000366210938,100.0,52.97680206249567,6.015585400178664,1,-11.150009155273438,-13.5,-33.100006103515625,-44.350006103515625,22.699981689453125,0,0.06383630246881244,1.8168989869032421,310.8999938964844,-7.0,306.79998779296875,-3.3332994252581254,304.0,0.06383630246881244 5233,2023-01-10,323.8999938964844,323.8999938964844,315.0,320.20001220703125,431286.0,0.0037185672267134873,3.810831319438144,0.4512166074924264,72.4202492363451,53.09000765829293,-16.1981547351744,-17.04972484691814,-26.963171031447644,-36.64478060205272,13.049888740277632,8.899993896484375,-0.3131242356926123,16.6199951171875,2.2886390434993586,30.95135119087564,9.454317080343458,23.785673154031542,-26.79934204101562,100.0,45.81724802737551,7.165678036844065,1,-11.75,-14.099990844726562,-33.199989318847656,-45.54998779296875,30.100006103515625,1,0.05464653454945112,1.0243916962537867,322.70001220703125,1.8168989869032421,310.8999938964844,-7.0,306.79998779296875,0.05464653454945112 5234,2023-01-11,328.6000061035156,329.5,321.29998779296875,323.70001220703125,838324.0,0.014510689396719512,1.4477715274772827,1.3243292285612953,74.65516470275631,55.864520695279154,-19.394791909074968,-21.156899578350533,-30.494566943753284,-41.29669556161508,13.528762287575796,8.20001220703125,1.1595518563212295,20.25500640869143,3.041488669370608,37.46852414801225,11.648247539031047,28.86176527835181,-29.891393725585942,96.6789900598302,36.43730741192668,8.606758869660398,1,-13.650009155273438,-16.0,-35.20001220703125,-48.90000915527344,26.399993896484375,2,0.04169197028297478,3.810831319438144,323.8999938964844,1.0243916962537867,322.70001220703125,1.8168989869032421,310.8999938964844,0.04169197028297478 5235,2023-01-12,325.5,330.20001220703125,319.6000061035156,329.70001220703125,906725.0,-0.009433980663223318,3.076915853844619,-0.8571464160485293,67.15866369148667,56.969397829642105,-14.635847120145002,-18.111243808265158,-26.334586314118155,-38.09747175754069,13.158835527870435,10.600006103515625,2.497952837850164,16.600000000000023,-2.0881343749822463,35.28813437498229,7.255932812508888,25.944067187491157,-24.3280766123047,83.09349240518974,22.408182863094332,9.344067187491147,1,-10.199996948242188,-12.54998779296875,-30.5,-44.94999694824219,26.0,3,0.050384005826372924,1.4477715274772827,328.6000061035156,3.810831319438144,323.8999938964844,1.0243916962537867,322.70001220703125,0.050384005826372924 5236,2023-01-13,322.0,326.6000061035156,319.8999938964844,326.3999938964844,551171.0,-0.010752688172043001,1.791661103587709,1.0476145495763882,71.79485944771055,60.07092441417141,-9.939298364799527,-14.927667260928956,-21.796651704127726,-34.49045476080573,12.506381815704708,6.70001220703125,3.287160995640818,12.814999389648449,-6.511262612794212,32.14126139209111,3.151868388427147,22.47813039086975,-17.925267730371104,48.10124870831603,-15.811182583078526,9.663131001221322,1,-6.6999969482421875,-9.04998779296875,-26.199996948242188,-40.649993896484375,26.5,4,0.04099382672991081,3.076915853844619,325.5,1.4477715274772827,328.6000061035156,3.810831319438144,323.8999938964844,0.04099382672991081 5237,2023-01-16,327.29998779296875,327.29998779296875,318.3999938964844,320.3999938964844,476648.0,0.016459589419157705,1.579710657720733,-1.5681826063435036,73.56745169933718,62.97897699196307,-12.440202918094144,-19.643881878191564,-25.843542929414355,-39.67706746430292,12.82077191384237,8.899993896484375,4.341700191844552,17.10498809814453,-3.8086161858901733,38.018592382179236,6.648185956127179,27.561790240161884,-20.612727529599624,80.92090733505462,13.801675573594977,10.456802142017349,1,-11.04998779296875,-14.3499755859375,-31.499984741210938,-45.949981689453125,13.70001220703125,0,0.05866181766916556,1.791661103587709,322.0,3.076915853844619,325.5,1.4477715274772827,328.6000061035156,0.05866181766916556 5238,2023-01-17,326.3999938964844,326.3999938964844,322.1000061035156,324.1000061035156,706916.0,-0.002749752306907105,2.739139665100974,0.33333185905289275,70.0787269128297,66.3083827167205,-9.007175996966396,-17.523728905335247,-23.965215626168117,-38.605509110087326,13.936347992131076,5.199981689453125,4.728165414102193,14.85999450683596,-6.610121050574662,36.33011006424658,4.124936728130649,25.59505228554127,-17.361458438749025,67.79650496685744,1.36846979734446,10.735057778705318,1,-10.099990844726562,-13.449981689453125,-30.599990844726562,-45.04998779296875,13.300018310546875,1,0.058210785402237786,1.579710657720733,327.29998779296875,1.791661103587709,322.0,3.076915853844619,325.5,0.058210785402237786 5239,2023-01-18,326.8999938964844,331.70001220703125,325.5,327.29998779296875,531879.0,0.0015318627737430646,-2.875029802492919,-0.1739113127935674,71.6269615406041,69.69787896266509,-6.612587280815319,-16.764651537612394,-23.45767707133416,-38.887780736354216,15.306291511107622,6.20001220703125,6.731790229257683,14.014994812011707,-7.779090365712932,35.80907998973635,3.117952223149416,24.912037400874,-15.745310763819418,63.9096864495256,-3.524543730091942,10.897042588862316,1,-9.849990844726562,-13.199981689453125,-30.024993896484375,-45.54998779296875,14.0,2,0.08289998962831757,2.739139665100974,326.3999938964844,1.579710657720733,327.29998779296875,1.791661103587709,322.0,0.08289998962831757 5240,2023-01-19,318.6000061035156,327.6000061035156,318.6000061035156,324.70001220703125,656892.0,-0.02538999066361869,-1.950816719613778,15.250247959105822,59.71478851211863,70.3411215480142,3.9529542868372687,-7.378025820569974,-14.528860306014792,-30.40653778561864,16.526562759205802,9.0,8.242419073781832,4.785006713867176,-16.26883553556769,25.83884896330204,-5.7419144108502564,15.311927838584609,-4.97988348192672,1.5038491102876221,-61.57276914252313,10.526921124717434,1,4.4499969482421875,-4.899993896484375,-20.050003051757812,-37.25,20.600006103515625,3,0.11424982171738485,-2.875029802492919,326.8999938964844,2.739139665100974,326.3999938964844,1.579710657720733,327.29998779296875,0.11424982171738485 5241,2023-01-20,328.20001220703125,329.3999938964844,320.70001220703125,321.29998779296875,526825.0,0.030131845322050932,-1.148150101725567,-1.131150411486605,72.92724475869686,70.43823450020945,-3.2798878659052093,-16.127325573987264,-23.352953481840927,-39.7309007788927,17.438690042075038,10.79998779296875,10.64075749583776,13.32001190185548,-8.405219864765968,35.04524366847693,2.4573960185447845,24.182627785166176,-12.41030283518927,73.6842467560777,5.281833093998571,10.862615883310715,1,-4.850006103515625,-14.5,-26.000015258789062,-44.100006103515625,13.899993896484375,4,0.070993256935868,-1.950816719613778,318.6000061035156,-2.875029802492919,326.8999938964844,2.739139665100974,326.3999938964844,0.070993256935868 5242,2023-01-23,332.5,333.6000061035156,328.8999938964844,329.79998779296875,896213.0,0.013101729533929074,-1.0888943142361112,0.3913047324192835,73.46599794525054,70.55442880119894,-6.753790053613386,-18.824942371666793,-27.175352584437462,-43.59970566929934,18.233339855877905,5.399993896484375,13.104304955751445,15.98999938964846,-5.8941829782650075,37.87418175756193,5.047908205691726,26.932090573605194,-14.801054287935301,92.6666259765625,20.388278657855764,10.942091183956746,1,-6.5,-17.849990844726562,-27.474990844726562,-47.09999084472656,12.5,0,0.048120300751879785,-1.148150101725567,328.20001220703125,-1.950816719613778,318.6000061035156,-2.875029802492919,326.8999938964844,0.048120300751879785 5243,2023-01-24,326.20001220703125,331.29998779296875,323.1000061035156,330.3999938964844,550055.0,-0.01894733170817664,1.7333411323096328,-1.5555417410764745,66.71688588165975,69.6723978210771,-0.10419114058919376,-11.176251494768962,-20.50949254711452,-37.04289916763048,18.877330160083496,9.399993896484375,14.477530596957877,8.470010375976585,-12.669135741162506,29.609156493115677,-2.099562682592989,19.03958343454616,-6.2749180401634135,50.666707356770836,-24.983264894201177,10.569573058569556,1,-0.20001220703125,-11.550003051757812,-21.175003051757812,-40.80000305175781,22.29998779296875,1,0.04537089895501145,-1.0888943142361112,332.5,-1.148150101725567,328.20001220703125,-1.950816719613778,318.6000061035156,0.04537089895501145 5244,2023-01-25,323.6000061035156,327.5,320.8999938964844,327.20001220703125,696274.0,-0.007970588615016538,2.1428737511353315,0.8571480472297911,62.68883909164541,69.17575064331696,1.913167919025966,-7.578652443834017,-17.543716065928834,-34.12673382056278,18.898119466496272,6.600006103515625,13.773930872090375,4.9900039672851335,-15.549957671731647,25.529965606301914,-5.279976852223228,15.259984786793495,10.0,33.33333333333333,-41.74133280982427,10.269980819508389,1,2.399993896484375,-8.949996948242188,-17.024993896484375,-38.19999694824219,24.100006103515625,2,0.04975279913426656,1.7333411323096328,326.20001220703125,-1.0888943142361112,332.5,-1.148150101725567,328.20001220703125,0.04975279913426656 5245,2023-01-26,323.0,327.20001220703125,319.5,325.29998779296875,1256839.0,-0.0018541597410344224,1.5245790100357204,0.638884414868817,59.64913049213138,67.82622520380815,2.3705434462090693,-5.869813678643027,-16.519342450808836,-33.25236245276608,18.84868496524946,7.70001220703125,12.902032240311541,3.494998168945301,-16.104729079390893,23.094725417281495,-6.304865455222796,13.294861793113398,10.346005859374998,24.82268429038004,-46.66932933105258,9.799863624168092,1,3.0,-8.349990844726562,-16.42498779296875,-37.59999084472656,31.20001220703125,3,0.05541793776001347,2.1428737511353315,323.6000061035156,1.7333411323096328,326.20001220703125,-1.0888943142361112,332.5,0.05541793776001347 5246,2023-01-27,323.8999938964844,328.6000061035156,323.6000061035156,324.0,614679.0,0.0027863588126451067,-13.286087980119458,0.043481145344054346,51.15828443938043,65.33631773047964,1.9762281938250226,-5.790815462341982,-16.766214802041645,-33.85560191762045,19.015317070862604,5.600006103515625,11.351199943120093,3.584992980957054,-15.286011895020408,22.455997856934516,-5.850509457031649,13.020495418945757,8.89217172851562,31.20561696343736,-35.16510159109191,9.435502437988731,1,2.20001220703125,-7.6999969482421875,-18.074981689453125,-38.49998474121094,32.899993896484375,4,0.04723685890354368,1.5245790100357204,323.0,2.1428737511353315,323.6000061035156,1.7333411323096328,326.20001220703125,0.04723685890354368 5247,2023-01-30,324.8999938964844,325.70001220703125,320.8999938964844,323.8999938964844,458838.0,0.003087372704056346,2.6922697715908823,-9.99938968568813,50.96899270653194,63.21301392977988,0.6704973021553542,-5.18204439496219,-17.07188825744595,-34.596324459012976,19.49898482127694,4.800018310546875,10.616056311924467,3.394993591308605,-13.24376637609447,20.03375355871168,-4.9243863923929325,11.714373575010143,7.3604851035156,45.76270748095236,-15.678560770675332,8.319379983701547,1,1.20001220703125,-8.699996948242188,-19.074981689453125,-39.49998474121094,29.600006103515625,0,0.05293940452492385,-13.286087980119458,323.8999938964844,1.5245790100357204,323.0,2.1428737511353315,323.6000061035156,0.05293940452492385 5248,2023-01-31,327.0,327.6000061035156,320.79998779296875,323.8999938964844,710895.0,0.006463546146401988,2.162785746222579,3.100006103515625,48.3673396938649,60.62861150236442,-1.4923879278844083,-5.782841348676698,-18.580696708787684,-36.508431940552555,20.127756025609777,6.800018310546875,9.962468863069375,4.355000305175793,-10.297249526396115,19.0072501367477,-2.971124610610161,11.681125220961746,4.750059839999949,82.41752713882806,24.382958187375145,7.326124915785956,1,-0.899993896484375,-10.800003051757812,-21.17498779296875,-41.59999084472656,28.79998779296875,1,0.05504587155963292,2.6922697715908823,324.8999938964844,-13.286087980119458,323.8999938964844,1.5245790100357204,323.0,0.05504587155963292 5249,2023-02-01,330.29998779296875,330.29998779296875,325.6000061035156,327.0,515801.0,0.010091705788895178,1.8484842880130208,1.0645100953918547,54.87804121613909,60.09119513614448,-4.759924353922486,-7.39038392697978,-21.23895148821714,-39.71279111297952,20.172787684476976,4.699981689453125,8.757958508919046,6.339988708496094,-5.766107021120376,18.446084438112564,0.28694084368783024,12.393036573304357,0.9600696534312192,100.0,43.27072710533851,6.053047864808247,2,-3.7499847412109375,-13.29998779296875,-24.4749755859375,-44.89997863769531,23.100006103515625,2,0.055101461942647756,2.162785746222579,327.0,2.6922697715908823,324.8999938964844,-13.286087980119458,323.8999938964844,0.055101461942647756 5250,2023-02-02,359.20001220703125,359.5,335.5,336.0,1668364.0,0.08749629271005888,1.0168077571107277,7.030332735309893,74.93299221269694,60.3140559643667,-30.502896031762305,-33.901600866196986,-49.21911475545369,-68.21723301931706,21.089586836075352,29.20001220703125,8.645150406809819,32.62001190185549,14.8125457560094,50.427478047701584,23.716278828932445,41.52374497477854,-39.70001220703125,99.22483798877396,39.69381417503178,8.903733072923034,2,-19.70001220703125,-29.250015258789062,-53.375,-73.80000305175781,-13.100006103515625,3,-0.03201558911242952,1.8484842880130208,330.29998779296875,2.162785746222579,327.0,2.6922697715908823,324.8999938964844,-0.03201558911242952 5251,2023-02-03,354.29998779296875,355.5,344.29998779296875,355.0,892288.0,-0.013641492894043372,12.176390334972893,-0.030172924082302707,68.19406708766111,59.72828586907899,-24.039227417263817,-26.966008670775523,-43.4436493561135,-62.91895960824445,22.62001140970271,14.9000244140625,8.355717513389322,25.54998779296875,5.368652372758106,45.731323213179394,15.459320082863428,35.64065550307407,-33.99998779296874,86.56328018913007,28.509489457264095,10.090667710105329,2,-14.79998779296875,-24.349990844726562,-49.02497863769531,-68.89997863769531,-11.5999755859375,4,-0.00028217778544181726,1.0168077571107277,359.20001220703125,1.8484842880130208,330.29998779296875,2.162785746222579,327.0,-0.00028217778544181726 5252,2023-02-06,343.29998779296875,351.70001220703125,340.29998779296875,351.5,1026785.0,-0.031047136265857644,1.651157179052256,11.714098875228878,60.02371899507049,58.98460065945796,-12.679529167764315,-15.11872534939323,-31.668308652421217,-51.505586178227645,22.861355598875736,14.0,9.198117008188433,13.519989013671875,-7.448617920720153,34.4885959480639,3.035685546475861,24.00429248086789,-22.215987792968747,58.13951654493811,1.2636637253358813,10.484303467196,2,-3.79998779296875,-13.349990844726562,-38.524986267089844,-57.89997863769531,12.9000244140625,0,0.039324207631901587,12.176390334972893,354.29998779296875,1.0168077571107277,359.20001220703125,1.8484842880130208,330.29998779296875,0.039324207631901587 5253,2023-02-07,341.6000061035156,346.29998779296875,339.6000061035156,344.0,1282130.0,-0.004951883920480404,-1.0937462747061488,0.2926817467937982,58.59649836668493,58.52989613446235,-9.571919828633213,-12.67454333294404,-29.335377016516986,-49.23345828371504,22.961862839738558,6.699981689453125,8.355742839849995,10.93500671386721,-10.478050585331516,32.34806401306594,0.228478064267847,21.641535363466573,-19.747686103515605,47.197648615681,-8.425428860637105,10.706528649599361,2,-2.100006103515625,-11.650009155273438,-36.82500457763672,-56.19999694824219,-1.899993896484375,1,0.03776344749998417,1.651157179052256,343.29998779296875,12.176390334972893,354.29998779296875,1.0168077571107277,359.20001220703125,0.03776344749998417 5254,2023-02-08,342.29998779296875,345.8999938964844,341.70001220703125,345.8999938964844,491391.0,0.0020491266889526294,1.3333192048488958,1.500006357844945,65.21179945209386,59.147970463347065,-8.20298520261764,-12.959997461982766,-29.203916288330788,-49.37855872791704,22.544523298458053,4.29998779296875,7.125551670398806,10.949989318847656,-11.053310154918904,32.95328879261422,-0.051660418035623934,21.951639055730936,-19.694714192968718,28.333282470703125,-32.725410572571874,11.001649736883273,2,-2.149993896484375,-11.399993896484375,-37.524986267089844,-56.89997863769531,4.9000244140625,2,0.03943908992531164,-1.0937462747061488,341.6000061035156,1.651157179052256,343.29998779296875,12.176390334972893,354.29998779296875,0.03943908992531164 5255,2023-02-09,341.8999938964844,347.5,340.6000061035156,344.6000061035156,482550.0,-0.001168547796520203,-1.603777278747049,0.7500021192726656,59.97087724956145,60.12714744225607,-5.408890707427702,-11.877316832352221,-27.90195753225953,-48.338944198520494,22.435520122635904,6.899993896484375,6.747069146593844,9.729995727539062,-12.575639968177654,32.03563142325578,-1.4228221203193243,20.88281357539745,-18.556825768484316,14.465337584043331,-43.13755676480567,11.152817847858362,2,-1.75,-10.949996948242188,-36.274993896484375,-56.49998474121094,-7.100006103515625,3,0.033635566555411556,1.3333192048488958,342.29998779296875,-1.0937462747061488,341.6000061035156,1.651157179052256,343.29998779296875,0.033635566555411556 5256,2023-02-10,335.20001220703125,341.79998779296875,333.20001220703125,340.6000061035156,621267.0,-0.019596320003099077,1.205134023764716,1.999988697244388,51.89874341360903,60.23045307637575,3.4224755403855056,-4.361326205130467,-20.43019261426457,-41.07651620934314,21.93631410371564,8.699981689453125,6.801589161855475,2.3700134277343636,-19.444330859328886,24.184357714797613,-8.537158715797261,13.277185571265989,-11.133707441591184,10.81081081081081,-40.60704335239727,10.907172143531636,2,4.949981689453125,-4.2500152587890625,-29.57501220703125,-49.80000305175781,11.0,4,0.03251788036854886,-1.603777278747049,341.8999938964844,1.3333192048488958,342.29998779296875,-1.0937462747061488,341.6000061035156,0.03251788036854886 5257,2023-02-13,346.5,347.0,337.1000061035156,338.1000061035156,881664.0,0.03371117953894798,1.1063830477989993,-1.5555561834899716,63.337709793378686,61.89382753187728,-5.01915258473781,-14.913782510045166,-31.011052355505512,-51.58775722139137,21.82987506093851,11.79998779296875,7.576722869731384,12.710000610351585,-9.759710312913114,35.179711533616285,1.475145148719207,23.944856071983963,-21.725021329868753,93.00698703748756,39.780038648508096,11.234855461632351,2,-3.9499969482421875,-9.550003051757812,-40.099998474121094,-61.09999084472656,1.899993896484375,0,-0.010966775737283552,1.205134023764716,335.20001220703125,-1.603777278747049,341.8999938964844,1.3333192048488958,342.29998779296875,-0.010966775737283552 5258,2023-02-14,345.3999938964844,351.0,343.0,346.5,1185933.0,-0.003174620789366922,-1.7118672121904919,-0.13095320271316,64.61125665373419,62.9752959138323,-1.156215344964778,-12.983005697822477,-29.2672443185636,-49.702183742665795,21.826667798071238,8.0,9.094703743685784,10.659994506835915,-12.098912870930974,33.4189018846028,-0.7194591820475011,22.03944819571933,-19.93051479975577,68.53926997788331,12.267327106936271,11.379453688883432,2,0.95001220703125,-8.149993896484375,-35.024986267089844,-54.09999084472656,4.600006103515625,1,0.03126814852748261,1.1063830477989993,346.5,1.205134023764716,335.20001220703125,-1.603777278747049,341.8999938964844,0.03126814852748261 5259,2023-02-15,354.0,355.3999938964844,344.5,344.8999938964844,890390.0,0.02489868632161296,-1.2020203265691132,-8.272686919128867,68.76513871832046,62.28997885890157,-6.7507446509750935,-20.49967849752045,-37.13603279230961,-57.41552712341354,21.380084167682966,10.899993896484375,10.954852678560542,17.905000305175804,-6.082315552338741,41.89231616269035,5.911342376418531,29.898658233933077,-27.849910485205953,93.69371598558799,32.062130588395874,11.993657928757262,2,-9.649993896484375,-15.050003051757812,-43.025001525878906,-60.0,-1.5,2,-0.04039544574284959,-1.7118672121904919,345.3999938964844,1.1063830477989993,346.5,1.205134023764716,335.20001220703125,-0.04039544574284959 5260,2023-02-16,355.0,357.79998779296875,352.8999938964844,355.20001220703125,1642212.0,0.0028248587570620654,-1.227257594673325,-0.02197934866812659,68.8029099089159,62.35762806126321,-9.397407514010865,-19.639803589645112,-37.37489496278545,-57.549175796447344,22.16415114455686,4.899993896484375,13.064798008873197,17.085000610351585,-6.836735982675805,41.006737203378975,5.12413231383789,29.04586890686528,-28.18291227550185,88.61792450489521,22.181865912593864,11.96086829651369,2,-9.5,-16.050003051757812,-41.224998474121094,-57.55000305175781,-14.70001220703125,3,-0.021971796599911997,-1.2020203265691132,354.0,-1.7118672121904919,345.3999938964844,1.1063830477989993,346.5,-0.021971796599911997 5261,2023-02-17,351.5,353.0,346.5,353.0,463982.0,-0.009859154929577452,7.666666666666667,7.499542264266097,65.6103355752296,62.97836323683645,-7.080996835185431,-15.077770940551432,-33.090377544190005,-53.282200746928424,22.468220137805627,8.5,14.654947170209766,12.420001220703114,-11.77748378037046,36.61748622177669,0.32125872016632684,24.5187437212399,-24.02925402999182,69.56524944087914,0.4929119233540433,12.09874250053678,2,-6.0,-12.550003051757812,-37.37499237060547,-52.84999084472656,-4.399993896484375,4,-0.047510703291696266,-1.227257594673325,355.0,-1.2020203265691132,354.0,-1.7118672121904919,345.3999938964844,-0.047510703291696266 5262,2023-02-20,348.5,352.79998779296875,347.1000061035156,352.1000061035156,362857.0,-0.008534850640113834,1.2800065918371084,2.4000040690104165,62.48548553799564,63.41047292253764,-3.649598634378549,-11.402229236780045,-29.118222839737996,-49.548834791955414,22.344536078629368,5.699981689453125,12.002759679904784,8.620001220703102,-15.719059310636908,32.95906175204311,-3.549529044966903,20.789531486373107,-20.388668949391956,37.162192813516825,-28.97362551557758,12.169530265670017,2,-3.0,-9.550003051757812,-34.37499237060547,-49.84999084472656,3.0,0,-0.006599678028604727,7.666666666666667,351.5,-1.227257594673325,355.0,-1.2020203265691132,354.0,-0.006599678028604727 5263,2023-02-21,341.0,350.8999938964844,341.0,347.79998779296875,658909.0,-0.021520803443328518,-1.9117681377960885,1.8888822955961515,55.924703019652235,62.37857331893302,4.197781531821647,-2.8844900728274183,-21.003316356389746,-41.476179260205186,22.8450164290679,9.899993896484375,9.997822526915456,0.38000183105469887,-23.092321216974824,23.85232487908422,-11.356159692960091,12.116163355069489,-12.260895570404102,0.0,-59.297175398376474,11.736161524014769,2,4.5,-1.9499969482421875,-26.399993896484375,-42.34999084472656,15.600006103515625,1,0.02170086186652309,1.2800065918371084,348.5,7.666666666666667,351.5,-1.227257594673325,355.0,0.02170086186652309 5264,2023-02-22,339.70001220703125,340.8999938964844,336.1000061035156,340.29998779296875,533734.0,-0.0038122809177969508,4.3333559391000644,0.08823186220391165,34.449748655668,59.54289236405597,5.688370828181462,-0.33358929554862016,-19.065059084999575,-39.50468874698231,23.485151996301592,4.899993896484375,9.31972539973333,-1.7249862670898324,-23.802447951249007,20.352475417069343,-12.76371710916942,9.313744574989755,-10.345689866027271,16.5899038765795,-36.10113168309238,11.038730842079588,2,5.79998779296875,-0.6500091552734375,-25.07500457763672,-41.05000305175781,19.29998779296875,2,0.03032083433276833,-1.9117681377960885,341.0,1.2800065918371084,348.5,7.666666666666667,351.5,0.03032083433276833 5265,2023-02-23,340.8999938964844,343.79998779296875,339.70001220703125,339.70001220703125,345685.0,0.003532474672746755,-5.833396912591236,-2.0000508646998982,38.644055347593174,58.07014924560977,4.840669871643684,-0.13047968511909858,-19.82855710654536,-40.249299497101845,24.463524865046782,4.0999755859375,8.917715738116897,-1.4200042724609148,-21.73330074978378,18.89329220486195,-11.576652511122347,8.736643966200518,-10.94275800230048,28.402304890579096,-19.17776998484323,10.156648238661418,2,6.0500030517578125,-1.8499908447265625,-25.524986267089844,-39.34999084472656,28.800018310546875,3,0.03402759258199928,4.3333559391000644,339.70001220703125,-1.9117681377960885,341.0,1.2800065918371084,348.5,0.03402759258199928 5266,2023-02-24,339.20001220703125,345.1000061035156,336.8999938964844,342.79998779296875,520706.0,-0.004986746024904121,1.0,-3.000025431703161,45.87526695264423,56.129877818861495,8.010065156798419,2.9244503400111057,-17.764098190575055,-38.04971090469712,25.199346308457006,8.20001220703125,7.844911832249636,-3.8849868774414062,-22.34533295633281,14.575359201449999,-13.11515991688708,5.345186162004268,-8.651921030731046,18.562931152633745,-26.53795341391327,9.230173039445695,2,7.7499847412109375,0.29998779296875,-20.82500457763672,-35.0,28.599975585937557,4,0.0032428524361789446,-5.833396912591236,340.8999938964844,4.3333559391000644,339.70001220703125,-1.9117681377960885,341.0,0.0032428524361789446 5267,2023-02-27,342.1000061035156,345.6000061035156,340.6000061035156,340.6000061035156,352777.0,0.008549510000354532,-5.666666666666667,-0.41666949238750806,50.491160077894925,54.5609781993238,4.939764598504894,1.4536365256137742,-19.9618136634233,-40.39303503241911,26.399717756936997,6.399993896484375,7.471660067338746,-1.8449935913085938,-18.223474781181665,14.533487598564477,-10.034234186245158,6.34424700362797,-10.97287675074142,40.540573978381985,-4.117658546407547,8.189240594936537,2,4.8499908447265625,-2.600006103515625,-23.574996948242188,-37.100006103515625,24.199981689453182,0,0.014615609210153258,1.0,339.20001220703125,-5.833396912591236,340.8999938964844,4.3333559391000644,339.70001220703125,0.014615609210153258 5268,2023-02-28,345.0,346.0,339.1000061035156,341.79998779296875,790997.0,0.008477035500568997,1.653837576440485,2.1333414713541665,52.54238846698062,52.75845039361937,2.209407493119784,-0.030250935644062338,-21.866343096936305,-42.57652683919997,27.34610988878261,6.899993896484375,8.40600019826337,0.155000305175804,-14.149872474476751,14.45987308482836,-6.997436084650474,7.307436695002082,-13.305413234281275,89.89898367154434,41.392208864447724,7.152436389826273,2,1.9499969482421875,-5.5,-24.67499542236328,-36.19999694824219,16.899993896484375,1,0.018840579710144967,-5.666666666666667,342.1000061035156,1.0,339.20001220703125,-5.833396912591236,340.8999938964844,0.018840579710144967 5269,2023-03-01,348.5,350.6000061035156,344.6000061035156,345.70001220703125,551428.0,0.010144927536231974,-1.4,0.8749928474699117,55.8718998413844,51.32167149722698,-2.405809919919193,-2.210156691556506,-24.325802967940945,-45.367525784334475,28.169077695886322,6.0,7.529501567403258,2.74499969482423,-9.881032008210127,15.371031397858587,-3.56801615669292,9.05801554634138,-16.24930496959564,84.67150195356878,30.542663656076655,6.31301585151717,3,-3.9499969482421875,-9.0,-28.17499542236328,-39.69999694824219,11.20001220703125,2,0.023242485232469523,1.653837576440485,345.0,-5.666666666666667,342.1000061035156,1.0,339.20001220703125,0.023242485232469523 5270,2023-03-02,347.70001220703125,350.20001220703125,345.1000061035156,345.8999938964844,384168.0,-0.002295517339939046,-2.000008975774385,0.642866485013624,62.425465408911876,50.967797034302784,-3.073425934697525,-2.4410482850746575,-22.473117290656432,-43.79052598780942,26.545720522893077,5.100006103515625,6.596293811418036,2.5200119018554688,-8.469278961199905,13.509302764910842,-2.9746335296721895,8.014657333383127,-14.904331077234986,78.83218020056937,18.429783164048146,5.494645431527684,3,-3.2500152587890625,-8.20001220703125,-27.37500762939453,-35.80000305175781,20.79998779296875,3,0.03249924474043553,-1.4,348.5,1.653837576440485,345.0,-5.666666666666667,342.1000061035156,0.03249924474043553 5271,2023-03-03,354.20001220703125,354.79998779296875,348.8999938964844,348.8999938964844,615830.0,0.01869427601897722,-1.2264050992969466,2.9444246647339063,58.46156322647025,50.520694555244404,-10.225469333843819,-9.432533114322894,-28.04562594731334,-49.42791055021894,25.002868097397446,7.0999755859375,4.535825341098189,9.025010681152366,-1.9468901101002416,19.996911472404975,3.539060285526034,14.510961076778699,-20.87024469983089,96.17849499569448,38.25211663014165,5.485950395626314,3,-8.750015258789062,-14.050018310546875,-33.87500762939453,-42.30000305175781,15.699981689453125,4,0.04376058573069774,-2.000008975774385,347.70001220703125,-1.4,348.5,1.653837576440485,345.0,0.04376058573069774 5272,2023-03-06,356.79998779296875,358.29998779296875,354.20001220703125,355.0,658712.0,0.007340416421041329,-1.4117763216946415,0.33961916497285094,62.12767670523793,51.20991385364282,-12.878599597312302,-11.56205838333409,-29.44310993644524,-51.253164566133535,24.078453875448233,4.0999755859375,2.3364632922099986,10.949986267089855,-1.140283960473198,23.04025649465291,4.904851153308357,16.995121380871353,-22.9468156359124,92.1874925494123,34.13282669743947,6.045135113781516,3,-9.599990844726562,-16.649993896484375,-35.649986267089844,-44.89997863769531,15.9000244140625,0,0.03082959746731473,-1.2264050992969466,354.20001220703125,-2.000008975774385,347.70001220703125,-1.4,348.5,0.03082959746731473 5273,2023-03-07,354.5,359.0,354.5,355.6000061035156,557408.0,-0.006446154348814903,-7.181772784019975,-0.6111186463666881,50.6142522723285,53.00596981104954,-9.456727598113389,-8.691711841632298,-26.00381568729216,-48.1727871945464,23.228778332919756,4.5,0.5128202261691399,8.004998779296898,-4.499897379444803,20.5098949380386,1.7525506999260188,14.257446858667777,-20.133891286084804,68.74998675451776,14.575383416344309,6.252448079370859,3,-6.5500030517578125,-14.350006103515625,-33.349998474121094,-42.59999084472656,18.899993896484375,1,0.033286284324312465,-1.4117763216946415,356.79998779296875,-1.2264050992969466,354.20001220703125,-2.000008975774385,347.70001220703125,0.033286284324312465 5274,2023-03-08,355.79998779296875,356.6000061035156,352.29998779296875,353.1000061035156,862957.0,0.003667102377909126,1.0,-2.45451518934665,50.975597774145434,54.37614119177758,-9.200270524689074,-9.410961459873874,-26.26130068340774,-48.79027022755008,22.213361003845367,4.300018310546875,-0.8115524324476837,8.629986572265636,-4.369132184671344,21.629105329202616,2.130427193797118,15.129545950734155,-20.931201253331835,76.97831933695592,26.03858957924274,6.499559378468494,3,-7.8499908447265625,-13.249984741210938,-34.649986267089844,-43.89997863769531,18.9000244140625,2,0.01714448092411147,-7.181772784019975,354.5,-1.4117763216946415,356.79998779296875,-1.2264050992969466,354.20001220703125,0.01714448092411147 5275,2023-03-09,353.3999938964844,356.1000061035156,349.70001220703125,354.70001220703125,499388.0,-0.0067453456403177015,2.1219435946676195,-0.4814915284889175,52.38095238095238,55.09899512825625,-5.40955656949933,-6.435176855343002,-22.79618404727978,-45.820181774428306,20.882617320716452,6.399993896484375,-0.9665680175671696,5.654992675781273,-7.379928047240867,18.689913398803412,-0.8624676857297686,12.172453037292314,-18.038583087640177,44.55442852092568,-3.862852106085789,6.517460361511068,3,-4.3499908447265625,-7.04998779296875,-31.62499237060547,-41.49998474121094,24.70001220703125,3,0.01782687724774612,1.0,355.79998779296875,-7.181772784019975,354.5,-1.4117763216946415,356.79998779296875,0.01782687724774612 5276,2023-03-10,346.1000061035156,351.29998779296875,344.20001220703125,349.6000061035156,524929.0,-0.020656445724520855,1.0579748604587391,2.6922697715908823,47.28506615500079,54.742762470156904,3.3214068649456294,1.8164090160690876,-14.577758278689657,-37.865410357432324,20.30974379268752,9.199981689453125,0.7486940111929812,-2.1899948120117188,-13.856025282423616,9.476035658400178,-8.023010047217667,3.64302042319423,-10.255823510848302,12.837807186483177,-35.474603721443756,5.833015235205953,3,2.9499969482421875,0.0,-11.375007629394531,-21.25,22.899993896484375,4,0.064721160073556,2.1219435946676195,353.3999938964844,1.0,355.79998779296875,-7.181772784019975,354.5,0.064721160073556 5277,2023-03-13,342.70001220703125,349.79998779296875,337.6000061035156,348.1000061035156,1043071.0,-0.009823732552802888,1.772736573067413,1.5428553989955358,52.11972371216873,54.695799719622244,7.616408936124117,5.182847951053361,-10.067127955224692,-33.83493285462623,19.271786708757112,12.199981689453125,2.0157475277692356,-5.399989318847645,-17.309995223401756,6.510016585706467,-11.354992271124672,0.5550136334293825,-6.382713266217252,23.831811019130534,-29.32807945513438,5.955002952277045,3,5.5999908447265625,3.399993896484375,-7.975013732910156,-16.150009155273438,27.699981689453125,0,0.07936965486018455,1.0579748604587391,346.1000061035156,2.1219435946676195,353.3999938964844,1.0,355.79998779296875,0.07936965486018455 5278,2023-03-14,356.20001220703125,358.79998779296875,342.29998779296875,343.0,898063.0,0.03939305374709012,-1.2602683031851074,-2.444449467919773,65.77441908503047,55.79607963558292,-4.612888585229484,-7.870058129579206,-22.376659183746483,-46.56366159226599,17.939228959000705,16.5,3.269945652430067,7.560009765625011,-4.805198259368922,19.925217790618944,1.3774057531280164,13.742613778122006,-19.41905924503351,87.73595362475727,28.712993686616286,6.18260401249697,3,-7.9000091552734375,-10.100006103515625,-21.475013732910156,-29.000015258789062,12.199981689453125,1,0.04632228926036608,1.772736573067413,342.70001220703125,1.0579748604587391,346.1000061035156,2.1219435946676195,353.3999938964844,0.04632228926036608 5279,2023-03-15,339.70001220703125,355.1000061035156,339.70001220703125,355.1000061035156,866730.0,-0.04632228926036597,1.0,-1.1666651253762674,49.112438056207516,54.31685437417133,11.742398723213626,7.909201654717663,-4.846928988919103,-29.575306336105655,16.102754472470053,16.5,3.7158641771970338,-8.224990844726562,-20.934180426328,4.484198736874873,-14.57958563552728,-1.8703960539258446,-2.464678304273491,9.905697723127593,-50.80158339201117,6.354594790800712,3,8.599990844726562,6.399993896484375,-4.975013732910156,-12.500015258789062,30.29998779296875,2,0.09920512357507527,-1.2602683031851074,356.20001220703125,1.772736573067413,342.70001220703125,1.0579748604587391,346.1000061035156,0.09920512357507527 5280,2023-03-16,347.20001220703125,347.79998779296875,336.6000061035156,342.79998779296875,847815.0,0.022078303592845128,3.0000108991825614,-0.2857159842814594,55.4495985311629,53.98219163024829,4.653366180987746,-0.21620029942920382,-11.299083118427461,-36.048189406123356,13.905632859383452,11.199981689453125,4.034644208590294,-0.334991455078125,-12.601030695525594,11.931047785369344,-6.468011075301831,5.798028165145581,12.29998779296875,47.74781462343064,-17.534883977607535,6.133019620223723,3,0.5999908447265625,-1.100006103515625,-11.675018310546875,-20.000015258789062,35.09997558593756,3,0.0792050663396926,1.0,339.70001220703125,-1.2602683031851074,356.20001220703125,1.772736573067413,342.70001220703125,0.0792050663396926 5281,2023-03-17,334.79998779296875,350.5,330.5,348.5,1330311.0,-0.0357143547756229,1.259885447090832,-3.1136218615619367,45.597090336153784,52.145459811461166,15.658787670467007,11.45590216672906,1.8941264377173752,-22.818446869326635,12.74455095301374,20.0,3.5518099194953834,-11.90001525878904,-25.25492428266449,1.4548937650864104,-18.577469770726793,-5.222560746851286,24.242012329101556,15.194309709338812,-51.019716388514794,6.677454511937732,3,9.95001220703125,9.95001220703125,0.7500076293945312,-7.5999908447265625,41.800018310546875,4,0.12933100325356772,3.0000108991825614,347.20001220703125,1.0,339.70001220703125,-1.2602683031851074,356.20001220703125,0.12933100325356772 5282,2023-03-20,346.20001220703125,348.79998779296875,330.8999938964844,334.20001220703125,953964.0,0.03405025337429812,1.0814005478985393,-0.8759116283006847,50.6564620830626,52.15014979043162,2.902233289920275,-0.1320359521683372,-8.944297854447314,-33.3507638469996,11.520722737672944,17.899993896484375,3.0112995812150984,-0.38499145507813637,-13.714223920521533,12.94424101036526,-7.049607687799835,6.279624777643562,11.700307910156255,55.477098866212174,-7.421169168153284,6.6646162327216905,3,-1.550018310546875,-1.45001220703125,-10.650016784667969,-19.000015258789062,23.199981689453125,0,0.06585784803304429,1.259885447090832,334.79998779296875,3.0000108991825614,347.20001220703125,1.0,339.70001220703125,0.06585784803304429 5283,2023-03-21,348.3999938964844,350.0,347.1000061035156,350.0,513072.0,0.006354655146971755,2.624978542409735,-0.1333338419596354,49.944502683414655,52.035583669239315,-0.2838840454986098,-1.8437325323275218,-10.584221379649534,-34.74127192020313,11.003436292429413,3.79998779296875,2.2969356175606777,1.4449905395507585,-11.640067304549575,14.530048383651092,-5.097538382499408,7.987519461600925,8.404313416015611,72.76418477768695,12.098761731699788,6.542528922050172,3,-3.75,-3.649993896484375,-8.649993896484375,-20.79998779296875,27.100006103515625,1,0.06314581052069879,1.0814005478985393,346.20001220703125,1.259885447090832,334.79998779296875,3.0000108991825614,347.20001220703125,0.06314581052069879 5284,2023-03-22,350.0,352.1000061035156,347.29998779296875,348.1000061035156,333309.0,0.004592440102025419,-1.742843690327756,-1.1874916553815635,51.26512030779458,51.91160232777733,-3.121386383532524,-2.774789416294311,-11.745548544785436,-35.46638106783632,10.96709455647614,4.800018310546875,1.118365459528377,2.529997253417946,-10.157515295838039,15.21750980267393,-3.8137590212100463,8.873753528045938,5.752135019999969,90.27775226797817,30.59212017117435,6.343756274628005,3,-5.350006103515625,-5.25,-8.199996948242188,-22.399993896484375,25.70001220703125,2,0.05257141113281261,2.624978542409735,348.3999938964844,1.0814005478985393,346.20001220703125,1.259885447090832,334.79998779296875,0.05257141113281261 5285,2023-03-23,352.5,353.6000061035156,345.20001220703125,350.8999938964844,407297.0,0.0071428571428571175,3.4210281161911036,0.8421111807128286,49.02185677592362,52.10457906343542,-6.439676928022209,-4.596871480552807,-13.668837026398819,-37.115966053387524,10.731685670586677,8.399993896484375,0.7750365036159792,4.4499969482421875,-8.031817012073873,16.931810908558248,-1.7909100319158142,10.69090392840019,2.2420496191999746,95.23807007415374,38.50921876445561,6.2409069801580275,3,-7.850006103515625,-7.75,-10.849998474121094,-24.899993896484375,24.399993896484375,3,0.049645390070921946,-1.742843690327756,350.0,2.624978542409735,348.3999938964844,1.0814005478985393,346.20001220703125,0.049645390070921946 5286,2023-03-24,340.29998779296875,351.6000061035156,339.5,351.29998779296875,902956.0,-0.034609963707890046,1.0862013627634106,-6.874973774056343,41.45077720207254,50.91914056231363,5.421175951652799,8.105338334608348,-0.9091552426884846,-24.129444538863027,11.047577910316226,13.0,-0.05491913955313521,-7.805014038085915,-20.131360489658732,4.521332413486903,-13.968187263872323,-1.641840812299506,13.472379841463237,41.409642473992854,-10.386390752919134,6.163173225786396,3,4.350006103515625,4.45001220703125,1.9250106811523438,-12.699981689453125,39.800018310546875,4,0.12342051574081148,3.4210281161911036,352.5,-1.742843690327756,350.0,2.624978542409735,348.3999938964844,0.12342051574081148 5287,2023-03-27,347.1000061035156,349.70001220703125,343.8999938964844,344.29998779296875,486239.0,0.019982423022253615,-2.2222269317170347,-0.254547119140625,46.336637791809146,48.75938708528903,-0.7700451513273947,1.7909359692473004,-7.229808583695899,-30.02996156212589,11.32818770937364,9.4000244140625,-0.6997492674324803,-1.2549957275390398,-13.267352722554563,10.757361267476483,-7.26117422504683,4.75118276996875,6.5,53.9007291750085,4.073724621798114,6.006178497507765,3,-4.3000030517578125,-2.350006103515625,-4.875007629394531,-19.5,36.899993896484375,0,0.08498991495610131,1.0862013627634106,340.29998779296875,3.4210281161911036,352.5,-1.742843690327756,350.0,0.08498991495610131 5288,2023-03-28,351.5,353.0,348.0,349.6000061035156,357939.0,0.012676444307443191,1.0408188686060924,0.6785648112827108,47.93468478372397,48.62852561056864,-6.601015081076412,-2.21045738178168,-11.060411797677489,-33.63944084524377,11.650731120961662,5.899993896484375,-0.45120731222567656,2.8199981689452898,-9.161846860149126,14.801843198039705,-3.170924345601918,8.810920683492498,-21.0,85.10634613844586,37.11457314556769,5.990922514547195,3,-9.449996948242188,-6.75,-9.275001525878906,-23.899993896484375,30.299987792968807,1,0.050924591455147494,-2.2222269317170347,347.1000061035156,1.0862013627634106,340.29998779296875,3.4210281161911036,352.5,0.050924591455147494 5289,2023-03-29,356.6000061035156,356.6000061035156,353.8999938964844,354.79998779296875,538500.0,0.014509263452391563,1.999983045962396,0.94738110152749,51.498132370791836,48.189473814971855,-10.115394584769263,-7.0331082861305845,-15.536144060314768,-37.90965377588577,11.322959792578715,5.100006103515625,-0.034149083449278805,7.515003967285168,-4.977903165658063,20.007911100228398,1.268550400813524,13.761457533756811,-25.650006103515636,100.0,49.44298101794857,6.246453566471616,3,-13.050003051757812,-11.850006103515625,-14.325004577636719,-29.0,23.100006103515625,2,0.053000542829485964,1.0408188686060924,351.5,-2.2222269317170347,347.1000061035156,1.0862013627634106,340.29998779296875,0.053000542829485964 5290,2023-03-30,359.0,361.3999938964844,357.0,358.0,629299.0,0.006730212718470074,-1.9333292643229167,0.5555499042096875,56.3297286272997,49.381989180654735,-11.918938589004426,-9.004810645646558,-17.00353045131226,-39.60756552842423,11.041041979104689,4.79998779296875,-1.500939107624049,9.349998474121094,-3.8795534563280967,22.579550404570284,2.73522250889647,15.964774439345717,-27.023999755859393,89.04112070611285,32.3202310135222,6.614775965224603,3,-12.850006103515625,-13.050003051757812,-16.724998474121094,-31.399993896484375,20.100006103515625,3,0.04651813985245479,1.999983045962396,356.6000061035156,1.0408188686060924,351.5,-2.2222269317170347,347.1000061035156,0.04651813985245479 5291,2023-03-31,369.70001220703125,370.5,358.79998779296875,361.1000061035156,948723.0,0.029805047930449247,1.294124158895142,8.600006103515625,62.362629070824205,50.68267440151713,-19.162953351602482,-19.482963994460533,-26.93685596899212,-49.524971154186915,10.602748994654718,11.70001220703125,-0.35079369686729933,19.275010681152366,3.3763990804139894,35.173622281890744,11.325704880783178,27.224316481521555,-35.958572343750006,96.99252778418341,34.6196665260301,7.949305800369184,3,-14.70001220703125,-19.20001220703125,-26.70001220703125,-42.100006103515625,12.0,4,0.019475200031698003,-1.9333292643229167,359.0,1.999983045962396,356.6000061035156,1.0408188686060924,351.5,0.019475200031698003 5292,2023-04-03,367.7999877929688,370.20001220703125,365.3999938964844,368.5,551349.0,-0.005139368004668743,1.3414514328247116,-0.08139671049129056,55.94260449758614,51.349130158647306,-15.507540044657162,-17.619978859707032,-24.4150385637858,-47.025872117201345,9.798479282857262,4.800018310546875,-0.27206072712226614,16.824986267089912,-0.6819295953785627,34.33190212955839,8.071528335855646,25.578444198324178,-31.11786311875005,87.99994574652803,27.644186734176216,8.753457931234239,4,-12.799987792968807,-17.299987792968807,-24.574989318847713,-40.19998168945318,16.0,0,0.033442138985253056,1.294124158895142,369.70001220703125,-1.9333292643229167,359.0,1.999983045962396,356.6000061035156,0.033442138985253056 5293,2023-04-04,366.2999877929688,371.70001220703125,365.1000061035156,370.0,486230.0,-0.004078303561131036,-1.1639450881511277,5.285639550091899,66.1016611001094,52.99763469112673,-12.517782814485656,-16.0115469645163,-22.094757169795173,-44.95338872029248,8.936403402410281,6.600006103515625,1.7914025118418522,14.734986877441486,-4.022776952768027,33.492750707651,5.356104962336758,24.113868792546214,-26.912433092687536,69.66281539798857,2.8046150734580806,9.378881915104744,4,-10.699981689453182,-15.199981689453182,-23.074989318847713,-38.69998168945318,20.100006103515568,1,0.048321083256587904,1.3414514328247116,367.7999877929688,1.294124158895142,369.70001220703125,-1.9333292643229167,359.0,0.048321083256587904 5294,2023-04-05,361.8999938964844,370.1000061035156,357.20001220703125,369.8999938964844,562932.0,-0.012011995749700355,2.0714181913301264,2.1621550287854374,59.24526085589616,54.13356847779035,-6.987017093218697,-11.73266402605691,-16.824878975805632,-39.989508013225645,7.997570099032755,12.899993896484375,2.53334809467583,10.029992675781273,-9.209886719361464,29.26987207092401,0.4100529782098761,19.64993237335267,-19.281193445528118,33.33326413253337,-34.45753329948241,9.61993969757138,4,-6.29998779296875,-10.79998779296875,-18.67499542236328,-34.29998779296875,21.5,2,0.054987549688040316,-1.1639450881511277,366.2999877929688,1.3414514328247116,367.7999877929688,1.294124158895142,369.70001220703125,0.054987549688040316 5295,2023-04-06,359.70001220703125,363.1000061035156,353.6000061035156,362.3999938964844,363090.0,-0.006078976862548324,3.634139442794513,0.3374977111816406,67.96537292189971,57.07963466888226,-4.088229040395731,-9.524844530584346,-13.743298889055268,-37.20396693632881,7.252488085417552,9.5,3.227753351770673,7.51501007080077,-12.034146534163312,27.064166675764852,-2.2595682316812713,17.28958837328281,-14.173090580467488,33.70167981507365,-39.0592005170035,9.774578302482045,4,-1.9000091552734375,-8.600006103515625,-17.675010681152344,-32.100006103515625,30.0,3,0.05560188857733106,2.0714181913301264,361.8999938964844,-1.1639450881511277,366.2999877929688,1.3414514328247116,367.7999877929688,0.05560188857733106 5296,2023-04-11,368.5,369.1000061035156,360.6000061035156,363.0,766354.0,0.02446479703732618,1.5373088099988157,-2.0370508516722614,66.71662946908575,59.34407818857965,-9.462451612108339,-17.45559430489442,-21.570268940777396,-45.25749266088883,7.4763328213346885,9.399993896484375,3.9554355298168957,15.19499816894529,-5.4236915187818795,35.81368785667246,4.885653325081705,25.504343012808874,-20.355769315389466,82.32038050854746,7.068638028899443,10.309344843863592,4,-8.649993896484375,-17.399993896484375,-26.525001525878906,-40.899993896484375,29.70001220703125,1,0.028765281149296218,3.634139442794513,359.70001220703125,2.0714181913301264,361.8999938964844,-1.1639450881511277,366.2999877929688,0.028765281149296218 5297,2023-04-12,369.8999938964844,374.7999877929688,368.1000061035156,370.2999877929688,801727.0,0.003799169325602092,-2.350016403323418,-0.07272616299716943,66.31258879732076,61.38606752342374,-8.14464693050246,-17.61656206729566,-21.9931534477156,-45.887321788043096,7.903728681306166,6.699981689453182,4.874461313711208,15.234992980957031,-6.016905944055225,36.48689190596929,4.609043518450903,25.86094244346316,-19.40018505963178,76.88680128001178,1.2658551403512632,10.625949462506142,4,-5.6999969482421875,-17.25,-27.099998474121094,-42.29998779296875,25.100006103515625,2,0.03190056368005534,1.5373088099988157,368.5,3.634139442794513,359.70001220703125,2.0714181913301264,361.8999938964844,0.03190056368005534 5298,2023-04-13,372.70001220703125,374.7999877929688,367.6000061035156,371.0,582738.0,0.007569663035275509,1.4406869083949445,-4.25009536888625,66.9150520253928,63.09905859615718,-8.516829698346555,-20.150170814888043,-23.831079863455557,-47.9633298514525,8.120239265150387,7.199981689453182,7.880438749350162,17.210011291503918,-5.52228944756547,39.942312030573305,5.843860921969224,28.57616166103861,-19.284181895444704,90.09444622783671,15.653015824443528,11.366150369534692,4,-8.500015258789062,-20.050018310546875,-29.02501678466797,-43.550018310546875,18.399993896484375,3,0.029782600543011517,-2.350016403323418,369.8999938964844,1.5373088099988157,368.5,3.634139442794513,359.70001220703125,0.029782600543011517 5299,2023-04-14,373.3999938964844,376.7999877929688,370.8999938964844,373.7999877929688,580017.0,0.0018781370177800571,-1.1851853944966781,-0.23528883782719748,66.00305362633316,64.17387248493867,-7.356762893258804,-19.179317825782107,-23.64738430509101,-47.92788063936632,8.728556434484922,5.899993896484432,10.080662590982115,16.224993896484364,-6.575088176796555,39.02507596976528,4.824952859843904,27.625034933124823,-17.41806468713196,85.34484232791407,12.974969457184258,11.400041036640463,4,-8.199996948242188,-19.75,-29.349998474121094,-44.25,10.800018310546875,4,0.03481521213844463,1.4406869083949445,372.70001220703125,-2.350016403323418,369.8999938964844,1.5373088099988157,368.5,0.03481521213844463 5300,2023-04-17,374.70001220703125,376.6000061035156,373.0,374.70001220703125,504371.0,0.003481570251196331,-1.1176354432197608,-0.0,81.61765530859765,66.31331984469126,-6.923623843161863,-19.30315334851059,-24.962076237724943,-48.512570187654205,9.63263180833187,3.600006103515625,11.994265266727439,16.15001220703124,-7.421026885315143,39.72105129937762,4.364492660858048,27.93553175320443,-15.803554795972559,87.03717308949354,10.306924950223333,11.785519546173202,4,-9.500015258789062,-21.050018310546875,-29.45001220703125,-45.550018310546875,13.399993896484375,0,0.023218525236252674,-1.1851853944966781,373.3999938964844,1.4406869083949445,372.70001220703125,-2.350016403323418,369.8999938964844,0.023218525236252674 5301,2023-04-18,378.1000061035156,379.8999938964844,374.3999938964844,375.2999877929688,396684.0,0.009073909222628407,-1.391301174925199,100.0,80.3921568627451,69.02993677415338,-10.065239889654038,-20.33550399275532,-28.17957146802098,-51.173395501738014,10.04375091720599,5.5,13.312230549210994,17.38500518798827,-4.921312199080603,39.69132257505714,6.231846494453862,28.538163881522678,-16.69705443898954,85.36593837924207,5.510469410973087,11.153158693534428,4,-11.350006103515625,-22.900009155273438,-30.400001525878906,-48.15000915527344,16.29998779296875,1,0.030679730008625894,-1.1176354432197608,374.70001220703125,-1.1851853944966781,373.3999938964844,1.4406869083949445,372.70001220703125,0.030679730008625894 5302,2023-04-19,369.0,378.70001220703125,368.5,378.0,721825.0,-0.02406772270991242,-1.04000244140625,-3.2142646946627935,65.70915275112893,68.98632473537778,-0.8684363286639041,-9.949937948956517,-18.644429705054847,-41.37484277223342,10.184944572996779,10.20001220703125,13.74570190542164,7.144999694824207,-14.35374136243712,28.643740752085534,-3.604370833806456,17.89437022345487,-4.637521578360577,11.382075495104777,-65.00806501640449,10.749370528630653,4,-2.25,-13.800003051757812,-21.42499542236328,-39.05000305175781,23.20001220703125,2,0.07913282440929881,-1.391301174925199,378.1000061035156,-1.1176354432197608,374.70001220703125,-1.1851853944966781,373.3999938964844,0.07913282440929881 5303,2023-04-20,370.3999938964844,373.20001220703125,369.6000061035156,370.70001220703125,517974.0,0.0037940213996865424,-2.7894922822403188,0.033335367838541664,63.26921903170072,69.43343119935606,-1.8167315902766745,-10.13696701763621,-19.529244460444374,-42.129715907798584,10.487877754467272,4.20001220703125,12.553640310521132,7.4449935913086165,-13.396311987008005,28.286299169625238,-2.975659197849666,17.8656463804669,-3.5515129988697822,16.666622050300493,-54.39328183693122,10.420652789158307,4,-3.649993896484375,-15.199996948242188,-23.199989318847656,-40.44999694824219,22.399993896484432,3,0.06641470439762087,-1.04000244140625,369.0,-1.391301174925199,378.1000061035156,-1.1176354432197608,374.70001220703125,0.06641470439762087 5304,2023-04-21,368.3999938964844,373.20001220703125,365.70001220703125,370.3999938964844,580578.0,-0.005399568123532261,-1.0270370584208313,6.666259790458753,59.10852014012061,68.44933644582505,1.3435447048881315,-7.049223961772327,-17.049249570690847,-39.40185633795744,10.89290413549539,7.5,12.381170419766988,4.524993896484375,-15.517581943984169,24.56756973695292,-5.496294023749897,14.546281816718647,11.5,19.01398007758352,-47.715414759440186,10.02128792023426,4,1.850006103515625,-13.199996948242188,-21.199989318847656,-38.44999694824219,21.399993896484432,4,0.06161784088793887,-2.7894922822403188,370.3999938964844,-1.04000244140625,369.0,-1.391301174925199,378.1000061035156,0.06161784088793887 5305,2023-04-24,370.0,373.7999877929688,368.70001220703125,369.20001220703125,765180.0,0.004343121959891283,-4.666677969550095,-0.399993896484375,50.352926815257355,66.63114726206634,1.5178603199177587,-7.663883303608941,-18.12787714723595,-40.228568867296076,11.095714126603475,5.399993896484432,11.421055817519346,5.25,-14.221493441625114,24.721493441625114,-4.485746720812585,14.985746720812585,9.615994262695324,30.28164322326216,-31.272183956239186,9.735746720812562,4,2.8000030517578125,-14.800003051757812,-22.79999542236328,-40.05000305175781,20.799987792968807,0,0.03837841137035469,-1.0270370584208313,368.3999938964844,-2.7894922822403188,370.3999938964844,-1.04000244140625,369.0,0.03837841137035469 5306,2023-04-25,382.2999877929688,397.20001220703125,367.5,368.6000061035156,2648593.0,0.033243210251266975,-2.7358520261568375,17.12523842221721,63.705113457395896,66.34142777985247,-9.63160520359304,-17.556114933092317,-29.536816303591365,-51.711016550121144,11.431707588621585,29.70001220703125,11.864328874612795,15.449987792968784,-1.8578108425343203,32.75778642847189,6.796088475217232,24.103887110720336,-16.599975585937557,52.698335193452564,-5.2826136890900415,8.653899317751556,4,-0.8499755859375568,-18.449981689453182,-35.34998321533209,-51.39999389648443,14.700012207031193,1,0.01517137979530303,-4.666677969550095,370.0,-1.0270370584208313,368.3999938964844,-2.7894922822403188,370.3999938964844,0.01517137979530303 5307,2023-04-26,376.6000061035156,379.70001220703125,369.0,374.5,1903794.0,-0.014909709315868325,1.578310506480375,0.15328532191632763,59.01928915887373,65.46412079468368,-3.219885231520152,-10.047911924736411,-23.35793688501377,-45.31733606702369,11.785858554829872,13.299987792968807,11.800412186597612,8.275006103515636,-6.834400898267461,23.384413105298734,0.7203026026240877,15.829709604407185,-10.26999389648438,34.603155226934526,-20.995444900703582,7.554703500891536,4,4.850006103515625,-12.550003051757812,-31.850006103515625,-45.65000915527344,20.899993896484375,2,0.04726496947553449,-2.7358520261568375,382.2999877929688,-4.666677969550095,370.0,-1.0270370584208313,368.3999938964844,0.04726496947553449 5308,2023-04-27,369.3999938964844,378.5,368.6000061035156,377.5,1173185.0,-0.019118460144294858,-1.0412397081633102,-3.8571345530641015,56.260437884208386,64.38160793444759,3.8697356732091066,-1.515836375711899,-15.717355976036345,-37.496771278400615,12.611192247552033,9.899993896484375,11.106494852602339,0.179994201660179,-12.687360268544865,13.047348671865223,-6.253683033442314,6.613671436762672,-2.4525816894531545,11.745973617311508,-44.74119179499632,6.43367723510252,4,12.050018310546875,-1.04998779296875,-24.699996948242188,-38.44999694824219,31.0,3,0.0617217614706731,1.578310506480375,376.6000061035156,-2.7358520261568375,382.2999877929688,-4.666677969550095,370.0,0.0617217614706731 5309,2023-04-28,375.5,376.1000061035156,369.20001220703125,372.2999877929688,814138.0,0.01651328154928189,2.1363434595644333,-0.3950629377479481,62.382437943593146,62.244361560558204,-2.124468449519952,-6.458429722852429,-21.574073519703802,-42.94722760138961,13.968026662295468,6.899993896484375,10.502277920040115,5.335000610351585,-6.35183885856469,17.02184007926786,-0.508419124106581,11.178420344809751,-7.947535792968779,26.936015865023993,-31.093571578274773,5.843419734458143,4,5.95001220703125,-7.149993896484375,-30.800003051757812,-38.55000305175781,25.299987792968807,4,0.04607187161909132,-1.0412397081633102,369.3999938964844,1.578310506480375,376.6000061035156,-2.7358520261568375,382.2999877929688,0.04607187161909132 5310,2023-05-02,375.70001220703125,379.1000061035156,374.0,378.0,763595.0,0.0005326556778462166,1.2666693793402777,-0.7187434435140985,56.52174874529658,59.59209399195281,-2.42246087979845,-5.631921462920957,-21.555694845589983,-42.48833579667752,15.299240545280421,5.100006103515625,9.60770106175363,4.70001220703125,-5.9701642804357675,15.370188694498268,-0.6350760367022303,10.03510045076473,-7.554597040000033,27.609457362748017,-26.217810772072482,5.335088243733498,5,5.75,-7.350006103515625,-31.000015258789062,-38.45001220703125,19.599975585937557,1,0.03752987790207385,2.1363434595644333,375.5,-1.0412397081633102,369.3999938964844,1.578310506480375,376.6000061035156,0.03752987790207385 5311,2023-05-03,376.8999938964844,379.7999877929688,374.70001220703125,378.5,805130.0,0.003193988955187743,1.428570390554003,0.6956585197569196,56.363636363636346,58.55370328223142,-4.25837947970075,-6.603401454132609,-22.40600629110304,-42.991795592654626,15.745107212949778,5.099975585937557,8.776012813370528,5.5399948120117415,-5.427211210349071,16.507200834372554,0.05639180083130668,11.023597823192176,-8.173486788653179,74.10715502137559,22.23852840380529,5.483603011180406,5,4.550018310546875,-8.54998779296875,-32.19999694824219,-37.94999694824219,20.899993896484432,2,0.03687979337113512,1.2666693793402777,375.70001220703125,2.1363434595644333,375.5,-1.0412397081633102,369.3999938964844,0.03687979337113512 5312,2023-05-04,380.1000061035156,382.8999938964844,374.3999938964844,376.0,1056283.0,0.008490348259093228,-1.3287612820695047,-2.56249403955826,56.67869558822636,57.82142289962316,-6.390278437898019,-9.312116717405388,-25.115240626519153,-45.36741710913793,16.300546541254967,8.5,7.04628897315331,8.125006103515602,-3.368494645540352,19.618506852571556,2.3782557289875967,13.871756478043608,-10.804028893700433,80.41964906889297,32.00717663055738,5.746750374527978,5,1.350006103515625,-9.550003051757812,-35.40000915527344,-41.15000915527344,10.899993896484375,3,0.044461966916890416,1.428570390554003,376.8999938964844,1.2666693793402777,375.70001220703125,2.1363434595644333,375.5,0.044461966916890416 5313,2023-05-05,384.0,384.1000061035156,377.5,382.6000061035156,580357.0,0.010260441551853683,7.249976158233039,0.34146141765104315,59.04437286643872,57.81429542476961,-9.116982615000609,-12.456743580324655,-28.227235196774018,-48.55567700221275,16.765768738590598,6.600006103515625,5.297485765200065,11.139999389648438,-1.20766603912341,23.487664818420285,4.966166675262514,17.31383210403436,-14.14594209024051,99.32881782227292,53.291757123918025,6.17383271438592,5,-1.649993896484375,-11.399993896484375,-40.224998474121094,-45.05000305175781,7.20001220703125,4,0.03515625,-1.3287612820695047,380.1000061035156,1.428570390554003,376.8999938964844,1.2666693793402777,375.70001220703125,0.03515625 5314,2023-05-08,381.7999877929688,385.20001220703125,380.20001220703125,384.8999938964844,513715.0,-0.005729198455810436,1.7026714944367922,-2.2142997275203955,55.966366038602985,58.43801089403024,-5.382293641931085,-9.159020568479434,-25.20663225458526,-45.63672407991032,18.356681135358137,5.0,4.995689354314607,7.944987487793014,-3.880134148368427,19.770109123954455,2.0324266697122653,13.857548305873763,-11.399010797263884,69.64267224701824,27.602488398904427,5.912560818080727,5,0.5500183105468182,-6.399978637695369,-38.3999862670899,-42.84999084472662,7.700012207031193,0,0.04871662309638802,7.249976158233039,384.0,-1.3287612820695047,380.1000061035156,1.428570390554003,376.8999938964844,0.04871662309638802 5315,2023-05-09,379.70001220703125,382.0,376.1000061035156,381.7999877929688,636877.0,-0.005500198148451152,3.7199951171875,0.6774101455981248,51.374576122766705,57.06795119018255,-1.9687022641462022,-5.7802252284874385,-22.332233944958944,-42.936087059536135,20.216260614179802,5.899993896484375,4.806486595173169,4.845011901855457,-5.186618171874727,14.876641975585642,-0.17080313500963484,9.86082693872055,-8.76305450709981,49.074160414812305,11.997436460442977,5.01581503686508,5,-2.8000030517578125,-4.3000030517578125,-35.550010681152344,-40.65000915527344,9.699981689453125,1,0.05557012090490221,1.7026714944367922,381.7999877929688,7.249976158233039,384.0,-1.3287612820695047,380.1000061035156,0.05557012090490221 5316,2023-05-10,379.1000061035156,384.1000061035156,374.0,380.0,730344.0,-0.001580210914474467,1.2197800723702081,0.42857350462127536,60.160975678647915,57.19480524793523,-2.0901507032043014,-4.580205458996147,-20.894006446571325,-41.763147979404835,21.51230809165853,10.100006103515625,5.079138554408246,3.7150054931640852,-6.018557148554407,13.448568134882578,-1.1517758276951895,8.58178681402336,-7.637787313442175,45.535719151394275,4.993625026336844,4.866781320859257,5,-2.1999969482421875,-3.6999969482421875,-33.050010681152344,-39.100006103515625,4.5,2,0.042732739194495384,3.7199951171875,379.70001220703125,1.7026714944367922,381.7999877929688,7.249976158233039,384.0,0.042732739194495384 5317,2023-05-11,381.70001220703125,385.2999877929688,378.20001220703125,379.8999938964844,583870.0,0.006858364710249143,-1.730769456491779,-2.0000339086500967,61.1002157814869,57.732558347632846,-4.34786664564291,-6.58866100068326,-22.701786322205976,-43.62238819303644,22.352898405573647,7.099975585937557,5.94162178025789,5.725010681152355,-4.039131012172618,15.489152374477328,0.8429398344898686,10.607081527814842,-9.723037548618663,68.14177455857457,23.56423612314957,4.8820708466624785,5,-4.45001220703125,-6.3000030517578125,-28.95001220703125,-37.15000915527344,5.79998779296875,3,0.04217965698467174,1.2197800723702081,379.1000061035156,3.7199951171875,379.70001220703125,1.7026714944367922,381.7999877929688,0.04217965698467174 5318,2023-05-12,383.7999877929688,385.3999938964844,381.6000061035156,382.7999877929688,325990.0,0.005501638770706974,-1.235311013373949,0.5555499042096875,65.09804226627261,58.0342921612639,-4.682843380313329,-8.23671721030854,-24.062289566260688,-44.84051580413717,23.30731290006903,3.79998779296875,5.07693444374712,7.269987487793003,-2.9610497228453596,17.501024698431365,2.15446888247385,12.385506093112156,-11.318552383583835,85.96485122672749,36.577604817271975,5.1155186053191715,5,-4.099990844726619,-8.39997863769537,-31.049987792968807,-38.79998779296881,-0.5999755859375568,4,0.01875980311629144,-1.730769456491779,381.70001220703125,1.2197800723702081,379.1000061035156,3.7199951171875,379.70001220703125,0.01875980311629144 5319,2023-05-15,386.3999938964844,388.5,383.8999938964844,386.0,495351.0,0.006774377765009332,1.0,0.399993896484375,65.76923415505868,59.06179054012636,-6.229146933105426,-10.343158751652197,-25.990197435864047,-46.54258590371279,24.22076780900746,4.700012207031193,4.9482587975458046,9.219993591308594,-1.7955161902388568,20.235503372856044,3.71223870053484,14.727748482082347,-13.424186951146453,85.51719928609913,32.32056411810706,5.507754890773725,5,-5.149993896484375,-10.999984741210938,-33.04998779296875,-40.79998779296875,-7.0,0,0.012422407832213267,-1.235311013373949,383.7999877929688,-1.730769456491779,381.70001220703125,1.2197800723702081,379.1000061035156,0.012422407832213267 5320,2023-05-16,383.3999938964844,387.2999877929688,382.2999877929688,386.20001220703125,409190.0,-0.007763975277918056,1.0000122071057107,-7.000152590218967,51.288063905408265,58.49783804476768,-2.259669024442701,-7.01776349254601,-22.313312311072423,-42.65297872976032,25.072169860898068,5.0,5.522399994713396,5.784994506835915,-5.501937014447208,17.071926028119037,0.14152874619435352,11.428460267477476,-9.939702845912564,64.82754411368535,11.090020269357993,5.643465760641571,5,-2.149993896484375,-7.9999847412109375,-30.04998779296875,-37.79998779296875,-5.699981689453125,1,0.015910292646385882,1.0,386.3999938964844,-1.235311013373949,383.7999877929688,-1.730769456491779,381.70001220703125,0.015910292646385882 5321,2023-05-17,389.70001220703125,389.70001220703125,382.5,383.3999938964844,268944.0,0.01643197290255527,1.2857115176880338,-2.249991825702172,65.12702143629899,59.436540916775755,-7.323171202598871,-13.074517170090417,-28.058829315818457,-48.127897328215454,25.718806696675923,7.20001220703125,5.352342041810971,11.505012512207031,-1.0120050091548478,24.02203003356891,5.24650375152612,17.763521272887942,-15.764926733330242,100.0,42.03103498700667,6.258508760680926,5,-7.850006103515625,-10.800003051757812,-35.25000762939453,-44.100006103515625,-11.5,2,-0.0007698699028715339,1.0000122071057107,383.3999938964844,1.0,386.3999938964844,-1.235311013373949,383.7999877929688,-0.0007698699028715339 5322,2023-05-19,398.20001220703125,402.0,395.6000061035156,396.8999938964844,795455.0,0.021811649303937752,-2.282053288469815,0.20635151303774965,82.28701162473237,62.01905633436393,-14.511745000966812,-20.316392870937307,-35.977942459452834,-55.633223914492305,27.59245225723014,12.29998779296875,5.98122211752019,18.545011901855446,3.9110199161855235,33.17900388752537,11.228015909020485,25.862007894690407,-23.79962819866364,81.37260328482931,16.83148987905433,7.316995992834972,5,-10.20001220703125,-14.350006103515625,-42.725006103515625,-52.600006103515625,-17.600006103515625,4,-0.036665006669876266,1.2857115176880338,389.70001220703125,1.0000122071057107,383.3999938964844,1.0,386.3999938964844,-0.036665006669876266 5323,2023-05-22,395.0,397.6000061035156,392.7999877929688,396.70001220703125,445016.0,-0.008036193141469639,1.7428676060267532,-1.3076832789502102,73.38128811951763,63.954047676687786,-10.713980730725211,-15.999202477775157,-32.14810436386506,-51.47738557277819,29.3840238053387,5.400024414062443,6.55540324720522,14.11499938964846,-1.355080621158777,29.585079400455697,6.379959384244842,21.85003939505208,-19.49563135196712,64.46702709401568,-4.631319644344742,7.73504000540363,5,-7.0,-11.149993896484375,-36.57500457763672,-47.20001220703125,-13.79998779296875,0,-0.01898734177215189,-2.282053288469815,398.20001220703125,1.2857115176880338,389.70001220703125,1.0000122071057107,383.3999938964844,-0.01898734177215189 5324,2023-05-23,391.1000061035156,395.1000061035156,390.1000061035156,393.1000061035156,429727.0,-0.009873402269580667,-1.5,1.1764621405234625,66.96034798110063,65.68580010539155,-5.985484630566987,-10.868624109895563,-27.69252610709077,-46.70160229970554,31.631229987316612,5.0,6.846776263058416,9.080004882812489,-5.8548885634185694,24.014898329043547,1.6125581596969596,16.547451605928018,-14.535812201404042,44.67011602868944,-28.45039900258687,7.467446723115516,5,-3.100006103515625,-7.25,-32.675010681152344,-43.300018310546875,1.899993896484375,1,-0.020199421562763664,1.7428676060267532,395.0,-2.282053288469815,398.20001220703125,1.2857115176880338,389.70001220703125,-0.020199421562763664 5325,2023-05-24,384.20001220703125,389.1000061035156,382.8999938964844,389.1000061035156,510399.0,-0.017642530781904697,1.5306203795394955,2.4499969482421875,57.14287420608023,65.35045549732848,1.8103391478899766,-3.004286393505083,-20.22830062240382,-38.94268063141095,33.51565632979672,8.20001220703125,6.505575793502089,1.4700103759765852,-12.368779135352383,15.308799887305554,-5.449384379687899,8.38940513164107,-6.6183860610041165,8.718011318108974,-61.62245489068357,6.919394755664488,5,5.899993896484375,-0.350006103515625,-24.77501678466797,-35.4000244140625,2.199981689453125,2,-0.012493540234351452,-1.5,391.1000061035156,1.7428676060267532,395.0,-2.282053288469815,398.20001220703125,-0.012493540234351452 5326,2023-05-25,388.1000061035156,391.20001220703125,384.8999938964844,386.2999877929688,668624.0,0.010150946831263497,-1.7391347614656378,-0.3673511332000407,57.72200954175312,64.97509924846916,-0.7585138192690692,-6.795907854250686,-23.271774997304817,-41.99386316158575,33.40443337204723,7.0,6.653163606577607,5.0800033569336165,-8.962432142597208,19.12243885646444,-1.941214392831796,12.101221106699029,-9.541645003329563,27.22518610124483,-40.1119503370348,7.021217749765401,5,3.6999969482421875,-4.25,-28.675010681152344,-36.90000915527344,-9.399993896484375,3,-0.02679720106397121,1.5306203795394955,384.20001220703125,-1.5,391.1000061035156,1.7428676060267532,395.0,-0.02679720106397121 5327,2023-05-26,394.3999938964844,396.2999877929688,387.7999877929688,389.2999877929688,1004401.0,0.01623289794870142,-1.098763850637319,2.833307902276985,59.594093551611046,64.36354939128455,-5.663093005253302,-12.325948742598086,-28.514768548056907,-47.29440488690801,33.452202023378305,8.5,7.51747790561825,10.489991760253929,-4.085390069220921,25.06537358972878,3.202300845516504,17.777682674991354,-14.903967240305747,78.23122755299052,14.323633639608104,7.28769091473743,5,-2.25,-10.54998779296875,-33.42499542236328,-39.19999694824219,-23.600006103515568,4,-0.041075004919257196,-1.7391347614656378,388.1000061035156,1.5306203795394955,384.20001220703125,-1.5,391.1000061035156,-0.041075004919257196 5328,2023-05-29,392.20001220703125,396.70001220703125,390.5,395.0,241581.0,-0.005578046966274952,1.0,-0.5490165572622835,59.59412710639039,63.67742638587696,-2.3984877933880284,-8.780444154369661,-25.69677559912668,-44.14712160062771,33.57159627732349,6.20001220703125,7.9401857133034355,7.1500091552734375,-6.158399145414251,20.458417455961126,0.49580500492959345,13.804213305617282,-11.803826617099787,67.39134761465638,4.035324724747056,6.654204150343841,5,-0.050018310546875,-8.350006103515625,-31.225013732910156,-37.00001525878906,-26.100006103515625,0,-0.029576761199569535,-1.098763850637319,394.3999938964844,-1.7391347614656378,388.1000061035156,1.5306203795394955,384.20001220703125,-0.029576761199569535 5329,2023-05-30,392.7999877929688,396.6000061035156,391.3999938964844,392.70001220703125,536068.0,0.0015297694218858737,-2.8518434794402876,-0.03570572207086499,62.42883085717996,64.91528938051826,-2.229621368156529,-8.451191383766968,-25.127100405333806,-43.78349594340989,33.69744274511021,5.20001220703125,8.185191290212344,6.884985351562534,-6.053618257573817,19.823588960698885,0.4156835469943303,13.354287156130738,-11.539649626634628,71.73899101944097,6.304743923032973,6.469301804568184,5,-0.5499877929688068,-8.949981689453182,-31.824989318847713,-37.59999084472662,-19.799987792968807,1,-0.029531506991928635,1.0,392.20001220703125,-1.098763850637319,394.3999938964844,-1.7391347614656378,388.1000061035156,-0.029531506991928635 5330,2023-05-31,389.7999877929688,392.70001220703125,387.6000061035156,390.0,1589404.0,-0.007637474779101039,-1.2174057267202718,-2.0006105006087944,59.7096119389759,64.3133549919268,1.9821314464003876,-4.575271548406306,-21.2099786306552,-39.87226470527531,33.366742981218245,5.199981689453182,7.997645460376816,3.1799865722657046,-8.924749960882878,15.284723105414287,-2.872381694308615,9.232354838840024,-7.71006315328799,41.52530756757224,-25.334339947710646,6.052368266574297,5,2.6500091552733807,-5.049987792968807,-27.074989318847713,-34.59999084472662,-17.399993896484432,2,0.008209369695339142,-2.8518434794402876,392.7999877929688,1.0,392.20001220703125,-1.098763850637319,394.3999938964844,0.008209369695339142 5331,2023-06-01,390.7999877929688,393.1000061035156,388.5,392.0,594051.0,0.00256541824349954,1.705866513481492,5.999694842845486,58.5046597828059,61.67087145393497,1.2902559789508246,-4.722658632438424,-20.86257669566021,-40.011432923638836,32.97767575703225,4.600006103515625,7.600490033826134,3.484986877441486,-7.841045780446336,14.811019535329308,-2.178029451502425,9.148003206385397,-7.91366013887523,35.16461036456806,-30.23026691899024,5.663016328943902,6,-0.5499877929688068,-6.049987792968807,-26.799987792968807,-35.59999084472662,-18.799987792968807,3,-0.01125894072139888,-1.2174057267202718,389.7999877929688,-2.8518434794402876,392.7999877929688,1.0,392.20001220703125,-0.01125894072139888 5332,2023-06-02,397.0,397.1000061035156,391.7999877929688,392.5,476507.0,0.015864924259710422,1.2553210830465313,-3.7499618534155683,61.458348786395895,60.346100416921445,-5.696977040893785,-10.10999312836202,-25.982874862685605,-45.49423389353626,32.46988730280415,6.300018310546818,8.583935213194195,8.839999389648426,-2.738455123524318,20.41845390282117,3.0507721330620825,14.62922664623477,-13.349125452070155,98.94730417351974,34.66088968516743,5.789227256586359,6,-7.0,-11.699996948242188,-24.349990844726562,-33.149993896484375,-20.600006103515625,4,-0.04609568713594148,1.705866513481492,390.7999877929688,-1.2174057267202718,389.7999877929688,-2.8518434794402876,392.7999877929688,-0.04609568713594148 5333,2023-06-05,397.5,401.7999877929688,396.70001220703125,398.0,386474.0,0.0012594458438286438,-3.857176073940646,-0.1111111111111111,60.00001099733149,59.572729640947095,-6.487263564706495,-10.062668302324084,-25.446012250566525,-45.28599419676095,31.998574370257664,5.099975585937557,8.430635209310026,8.664999389648415,-3.4537583707315775,20.783757150028407,2.60562050945839,14.72437826983844,-13.115160433987342,69.71835677673755,7.782168485105501,6.059378880190001,6,-5.1500091552734375,-12.199996948242188,-24.74999237060547,-33.649993896484375,-23.700012207031193,0,-0.0671698420302671,1.2553210830465313,397.0,1.705866513481492,390.7999877929688,-1.2174057267202718,389.7999877929688,-0.0671698420302671 5334,2023-06-07,400.3999938964844,403.70001220703125,397.3999938964844,398.2999877929688,649206.0,0.007295582129520417,-2.2307836769826674,-4.200012207031136,65.34297043098121,60.483851443713874,-8.861168971609118,-12.119101700373903,-27.305648362070315,-47.52874067805885,31.47471550240849,6.300018310546875,6.705390061651542,10.634992980957009,-2.05204996492148,23.322035926835497,4.291471508017764,16.978514453896253,-15.310547913112202,79.5029996303773,17.191773327919677,6.343521472939235,6,-6.0999908447265625,-13.949981689453125,-25.499984741210938,-36.54998779296875,-28.899993896484375,2,-0.08566430648307244,-3.857176073940646,397.5,1.2553210830465313,397.0,1.705866513481492,390.7999877929688,-0.08566430648307244 5335,2023-06-08,400.7999877929688,402.8999938964844,398.1000061035156,398.5,473034.0,0.0009989857706838023,-2.0967907068320537,1.095229099152833,61.21211037635931,60.871640425336786,-7.4413667725348205,-11.444029326945099,-26.719781388467254,-47.212990450297184,31.644520624173705,4.79998779296875,5.7401183390435335,9.979988098144588,-2.69216552658861,22.652141722877786,3.6439112857780174,16.31606491051116,-14.593907836177095,80.920907335055,22.411375304624336,6.33607681236659,6,-5.149978637695369,-11.949981689453182,-25.89997863769537,-36.94998168945318,-27.899993896484432,3,-0.06936124910095742,-2.2307836769826674,400.3999938964844,-3.857176073940646,397.5,1.2553210830465313,397.0,-0.06936124910095742 5336,2023-06-09,395.2999877929688,400.7999877929688,394.20001220703125,400.7999877929688,679800.0,-0.013722555308162798,1.3999911221591115,-2.39131703951378,46.88169008538377,59.45915115131153,-0.90814542806703,-4.920411131522599,-19.884201652472086,-40.96607716149657,31.56876672360426,6.599975585937557,5.165077320154637,3.669989013671909,-7.868154514043454,15.208132541387272,-2.0990827501858007,9.439060777529619,-8.044271901162745,29.41170436477421,-25.12326822869217,5.769071763857684,6,0.35002136230463066,-6.449981689453182,-20.39997863769537,-31.449981689453182,-17.0,4,-0.05793067190398671,-2.0967907068320537,400.7999877929688,-2.2307836769826674,400.3999938964844,-3.857176073940646,397.5,-0.05793067190398671 5337,2023-06-12,397.7999877929688,400.20001220703125,396.6000061035156,397.2999877929688,439562.0,0.006324310845436498,-2.7895531497957835,-0.09090909090909091,53.05676012079123,58.73277704180052,-3.213020606203827,-6.484880446624686,-21.211253390891727,-42.781669376745356,31.374348387781225,4.900024414062443,5.711866720687681,5.364990234375057,-5.481937652060992,16.211918120811106,-0.05847370884293923,10.788454177593053,-9.55761412224922,37.89447985197428,-14.748651084944896,5.423463943218017,6,-2.1499786376953693,-8.949981689453182,-22.89997863769537,-33.94998168945318,-28.899993896484432,0,-0.06485668321939764,1.3999911221591115,395.2999877929688,-2.0967907068320537,400.7999877929688,-2.2307836769826674,400.3999938964844,-0.06485668321939764 5338,2023-06-13,391.0,400.6000061035156,387.6000061035156,399.6000061035156,954802.0,-0.01709398693221631,1.4528287763321923,-17.20001220703125,49.897324161752195,57.340387408975204,3.7982733970214895,0.9298449061686824,-13.4349967924461,-35.31549681690956,30.637946302155093,13.0,5.826414321591756,-1.7949981689453125,-11.886882112579883,8.296885774689258,-6.840940140762598,3.250943802871973,12.70001220703125,21.11796650649683,-31.189763722695357,5.045941971817277,6,4.6500091552734375,-2.149993896484375,-14.999992370605469,-27.149993896484375,-3.399993896484375,1,-0.03734016906269977,-2.7895531497957835,397.7999877929688,1.3999911221591115,395.2999877929688,-2.0967907068320537,400.7999877929688,-0.03734016906269977 5339,2023-06-14,391.20001220703125,392.7999877929688,385.7999877929688,391.7999877929688,630191.0,0.0005115401714355094,4.384665946757829,0.06976455350331563,58.33334544350096,57.18746890947799,3.7408248451309305,1.1677471210737735,-12.800701081142677,-34.849381530879555,29.467278856981917,7.0,5.331369901349774,-1.8349868774413949,-11.50605027143797,7.836076516555181,-6.670518574439711,3.0005448195569215,12.177999877929665,31.57907886917221,-25.158408788359655,4.835531696998299,6,3.54998779296875,-2.350006103515625,-13.725006103515625,-27.350006103515625,-7.400024414062443,2,-0.04447858862758414,1.4528287763321923,391.0,-2.7895531497957835,397.7999877929688,1.3999911221591115,395.2999877929688,-0.04447858862758414 5340,2023-06-15,389.5,391.5,385.6000061035156,388.6000061035156,791690.0,-0.004345634340449767,1.4081637737212185,-1.5000508646997561,51.75878819014464,56.43792762140452,6.027684120619654,3.5291284038419803,-10.346304438084303,-32.353837521478795,28.542242539079233,5.899993896484375,4.9408465065806695,-3.839999389648426,-12.570675602590427,4.890676823293575,-8.205337496119398,0.5253387168225458,13.174891113281205,25.657885490680986,-33.37463269859627,4.365338106470994,6,5.1500091552734375,-0.649993896484375,-10.624992370605469,-25.649993896484375,-5.200012207031193,3,-0.04621309370988447,4.384665946757829,391.20001220703125,1.4528287763321923,391.0,-2.7895531497957835,397.7999877929688,-0.04621309370988447 5341,2023-06-16,389.3999938964844,391.7999877929688,388.1000061035156,391.6000061035156,1117329.0,-0.00025675507962930055,1.8461664866894352,-2.4444745854667524,42.559518403202915,54.338057578827524,6.6025449317459675,3.800351435872244,-9.82246835462064,-31.604089475417368,27.33954821511675,3.699981689453182,4.317442061781094,-3.9250045776367415,-12.683002365398124,4.832993210124641,-8.304003471517433,0.4539943162439499,12.250404116210916,25.333251953125004,-29.978995838481634,4.378998893880702,6,5.2500152587890625,-0.54998779296875,-13.249984741210938,-25.54998779296875,-3.699981689453125,4,-0.04237288202009126,1.4081637737212185,389.5,4.384665946757829,391.20001220703125,1.4528287763321923,391.0,-0.04237288202009126 5342,2023-06-19,383.6000061035156,388.0,382.0,388.0,777093.0,-0.014894678695117292,1.727276510448817,1.999986128450548,38.44084632176868,51.942594837098326,11.512514133665775,8.90713448239893,-3.596055653394842,-25.250148622037216,25.090940084720593,7.399993896484375,3.9104796171524754,-8.994992065429699,-18.448353525396044,0.45836939453664627,-13.721672795412871,-4.268311335446526,17.087368394628868,8.6021805294634,-43.3157146762948,4.726680729983163,6,9.25,7.350006103515625,-7.4499969482421875,-19.75,3.29998779296875,0,-0.013816523008908899,1.8461664866894352,389.3999938964844,1.4081637737212185,389.5,4.384665946757829,391.20001220703125,-0.013816523008908899 5343,2023-06-20,387.5,388.20001220703125,382.1000061035156,383.6000061035156,853365.0,0.010166824385899442,1.3018811430808828,-0.8863634787312993,43.45680519386568,49.51079869964104,6.755230738042201,4.655120441350846,-6.967157532300689,-28.46729450094176,23.235218478467775,6.100006103515625,3.616240556090247,-4.719998168945324,-14.364753234181194,4.924756896290546,-9.54237570156323,0.10237936367258271,11.692384538292913,50.92598348658046,1.4527271417739414,4.822377532617924,6,4.9499969482421875,5.1500091552734375,-11.174995422363281,-23.649993896484375,2.100006103515625,1,-0.048000015751008096,1.727276510448817,383.6000061035156,1.8461664866894352,389.3999938964844,1.4081637737212185,389.5,-0.048000015751008096 5344,2023-06-21,383.20001220703125,390.0,379.70001220703125,387.5,897858.0,-0.011096742691532269,1.2150540457173609,-1.1025626980711296,42.1052900557931,47.387818664022575,9.341142769659427,8.783235687542629,-2.0354926918433875,-23.461015817562725,21.884978566656514,10.29998779296875,2.4539234194076016,-8.624986267089866,-19.07624099531961,1.8262684611398754,-13.850613631204737,-3.3993589029749955,14.616981568198241,28.925678197794525,-20.662610486268193,5.225627364114874,6,7.04998779296875,8.5,-5.6500091552734375,-19.350006103515625,5.899993896484375,2,0.011482238403758727,1.3018811430808828,387.5,1.727276510448817,383.6000061035156,1.8461664866894352,389.3999938964844,0.011482238403758727 5345,2023-06-22,379.3999938964844,381.8999938964844,374.70001220703125,381.8999938964844,672141.0,-0.009916540160478493,4.7599853515625,0.5813969993328697,37.21973953319055,46.31426860266777,10.936420775088038,12.864795324003751,2.4359927698793626,-18.960052746395036,21.8626686855048,8.5,1.190927815940654,-12.185003662109352,-23.55370270368411,-0.816304620534595,-17.86935318289676,-6.500654141321945,16.605301721925287,27.4853122791487,-22.939055408866622,5.684349520787386,6,8.250015258789062,9.800018310546875,-1.0749893188476562,-15.54998779296875,14.5,3,0.011597242929015206,1.2150540457173609,383.20001220703125,1.3018811430808828,387.5,1.727276510448817,383.6000061035156,0.011597242929015206 5346,2023-06-26,377.70001220703125,380.1000061035156,372.3999938964844,379.8999938964844,580997.0,-0.004480710903535079,4.923072408652887,0.87999267578125,25.93516266411777,43.300757774148494,11.038070804318465,14.488520523480076,4.517838560686641,-16.576265813656562,21.728362555994792,7.70001220703125,-0.8383979276941318,-13.36498565673827,-26.254511548421988,-0.475459765054552,-19.8097486025801,-6.920222710896439,15.74864940201303,30.113729957674213,-13.587348332092372,6.44476294584185,6,8.79998779296875,10.349990844726562,0.6249923706054688,-13.850006103515625,12.899993896484375,0,0.017474120658274916,4.7599853515625,379.3999938964844,1.2150540457173609,383.20001220703125,1.3018811430808828,387.5,0.017474120658274916 5347,2023-06-27,378.20001220703125,378.5,374.8999938964844,377.6000061035156,552210.0,0.0013238019164425463,5.000101726812645,-0.2727323169970453,25.93516266411777,40.63829538552245,8.342764003836578,13.399636628337191,4.368253023500529,-16.398578117599868,21.11403705926627,3.600006103515625,-2.6965200217717324,-12.054986572265648,-26.05068595838719,1.940712813855896,-19.052836265326448,-5.0571368792048474,12.301835922254668,32.95463806338291,-7.147453373235649,6.99784969306078,6,4.3999786376953125,9.849990844726562,2.1749954223632812,-14.350006103515625,10.099975585937557,1,0.019830776726401655,4.923072408652887,377.70001220703125,4.7599853515625,379.3999938964844,1.2150540457173609,383.20001220703125,0.019830776726401655 5348,2023-06-28,380.6000061035156,382.20001220703125,379.0,380.0,484724.0,0.006345832414121011,-1.4615420730776905,1.0,25.00000000000007,36.934590336244575,4.819177965674783,10.631102982939922,2.263519746352131,-18.13357956103573,20.198570131866095,4.0,-3.354246102021932,-9.074992370605457,-23.67950432996048,5.529519588749565,-16.37724835028297,-1.772736390927946,7.367582433178086,46.590962291730605,10.998890363834839,7.302255979677507,6,1.4999847412109375,7.4499969482421875,5.3249969482421875,-14.350006103515625,-0.5,2,0.016552779011924867,5.000101726812645,378.20001220703125,4.923072408652887,377.70001220703125,4.7599853515625,379.3999938964844,0.016552779011924867 5349,2023-06-29,381.20001220703125,383.3999938964844,379.70001220703125,380.3999938964844,289264.0,0.00157647423513807,-2.3636477132433518,1.3333502873709373,25.376907540911162,34.00327026410752,2.963099222070639,9.610218242554708,1.949268065398428,-18.111044466430485,19.161314420736062,3.699981689453125,-4.655453117311708,-7.894987487792946,-22.89300677994379,7.103031804357897,-15.393997133868368,-0.39597784171752437,4.5881130800331675,80.00016645951705,48.07057771182723,7.499009646075408,6,0.8999786376953125,6.8499908447265625,4.7249908447265625,-14.95001220703125,0.09997558593755684,3,0.022035660093112197,-1.4615420730776905,380.6000061035156,5.000101726812645,378.20001220703125,4.923072408652887,377.70001220703125,0.022035660093112197 5350,2023-06-30,393.0,393.7999877929688,385.70001220703125,387.2999877929688,722080.0,0.030954846314538154,1.2191751043033847,7.124852183864129,47.50543491212781,34.552816542876954,-9.262224460458697,-2.042458513914255,-9.463866666449917,-29.675005534615366,18.65795894214476,12.599975585937557,-5.073289679187212,3.74499969482423,-11.35263192860981,18.84263131825827,-3.80381611689279,11.29381550654125,-20.600006103515625,96.26173821899908,61.369316014099304,7.548815811717024,6,-9.900009155273438,-4.9499969482421875,-7.0749969482421875,-26.75,-10.100006103515625,4,-0.00992364859156325,-2.3636477132433518,381.20001220703125,-1.4615420730776905,380.6000061035156,5.000101726812645,378.20001220703125,-0.00992364859156325 5351,2023-07-03,386.3999938964844,394.3999938964844,386.3999938964844,393.0,449553.0,-0.016793908660345136,-1.42424018236548,-1.1578933279080093,38.64542026428714,34.57554698093456,-3.5006515154959175,4.438577781584968,-2.655332812253789,-22.79671581134278,18.11109677674077,8.0,-6.16481248100655,-2.635006713867199,-17.766040427934342,12.496027000199945,-10.20052357090077,4.930510143166373,-13.572000122070335,58.97435897435898,23.451190232946146,7.565516857033576,7,-3.0,1.6500091552734375,0.57501220703125,-20.149993896484375,-5.29998779296875,0,0.019409938194795195,1.2191751043033847,393.0,-2.3636477132433518,381.20001220703125,-1.4615420730776905,380.6000061035156,0.019409938194795195 5352,2023-07-04,378.70001220703125,386.3999938964844,377.70001220703125,386.3999938964844,626631.0,-0.019927489159112022,1.2597408774022743,1.1666628134406687,37.96478114526375,33.96532208664546,3.8343987784049887,11.275369446967261,5.461366837165201,-14.684761693802898,17.000167004146714,8.699981689453125,-7.0528466872451645,-9.419989013671852,-24.735135649914298,5.8951576225705935,-17.077562331793104,-1.762415695550601,-5.009138427734399,5.988030517611586,-30.061961732218023,7.657573318121231,7,4.699981689453125,9.349990844726562,9.124992370605469,-12.45001220703125,7.79998779296875,1,0.03142327307340764,-1.42424018236548,386.3999938964844,1.2191751043033847,393.0,-2.3636477132433518,381.20001220703125,0.03142327307340764 5353,2023-07-05,370.7999877929688,378.6000061035156,369.7999877929688,377.0,803626.0,-0.0208609035104641,-1.1463427342220793,0.8051983052795462,32.65303686295843,32.915071731886044,10.187756873432818,17.995155371676844,13.64976916612062,-6.387376822307431,15.688390153737958,8.900024414062443,-7.823045240529439,-15.985012817382767,-32.46775727952377,0.4977316447582325,-24.226385048453267,-7.743640586312267,23.600006103515568,4.065039641827937,-31.205865789288346,8.2413722310705,7,11.300003051757756,15.950012207031193,17.200012207031193,-4.549987792968807,17.200012207031193,2,0.0471952550596384,1.2597408774022743,378.70001220703125,-1.42424018236548,386.3999938964844,1.2191751043033847,393.0,0.0471952550596384 5354,2023-07-06,366.1000061035156,369.2999877929688,363.5,369.20001220703125,630649.0,-0.012675247691964153,2.5151896275881613,0.5000000000000046,31.067953014748696,32.23153989650362,13.641571767383084,21.074198154406645,18.65393614270073,-1.3245074695543053,14.344529586947385,7.299987792968807,-8.132642671441715,-18.969995117187523,-36.58673719132423,-1.3532530430508132,-27.778366154255878,-10.161624080119168,27.807987670898456,8.41426089670341,-26.912975645524206,8.808371037068342,7,12.849990844726562,17.5,21.899993896484375,0.149993896484375,17.699981689453182,3,0.038240917144485076,-1.1463427342220793,370.7999877929688,1.2597408774022743,378.70001220703125,-1.42424018236548,386.3999938964844,0.038240917144485076 5355,2023-07-07,373.0,374.6000061035156,364.2999877929688,366.1000061035156,752732.0,0.018847292492350842,1.0396063536954838,-2.2258001004124788,38.0466421072627,33.57725983463084,6.412623188973498,12.632380832309536,12.092996836416887,-7.81141970557718,12.67288898848854,10.300018310546818,-8.85120927429557,-10.68000183105471,-27.43690829122818,6.076904629118758,-19.058455061141444,-2.301548600967976,19.691674023437542,30.744342642348727,-5.605529482640129,8.378453230086745,7,5.9499969482421875,10.600006103515625,15.050003051757812,-6.75,10.0,4,0.02225197799723544,2.5151896275881613,366.1000061035156,-1.1463427342220793,370.7999877929688,1.2597408774022743,378.70001220703125,0.02225197799723544 5356,2023-07-10,372.3999938964844,373.1000061035156,367.3999938964844,371.8999938964844,340581.0,-0.0016085954517844891,4.999935753292644,0.07246383221509162,41.167177700013,35.2697059497303,6.908233680797707,12.046439357672227,12.635549941965223,-6.69064765714495,11.640774215388081,5.70001220703125,-9.258676569445868,-10.135008239746071,-26.676917448414542,6.4069009689224,-18.405962844080307,-1.8640536354118353,19.124013166015686,38.86461252660294,-0.9540471042610363,8.270954604334237,7,6.5500030517578125,11.20001220703125,16.20000457763672,-6.149993896484375,7.899993896484432,0,0.028195489183919564,1.0396063536954838,373.0,2.5151896275881613,366.1000061035156,-1.1463427342220793,370.7999877929688,0.028195489183919564 5357,2023-07-11,372.0,375.0,367.20001220703125,375.0,479244.0,-0.001074097483996117,4.199991861979167,-6.0,37.061761705969325,36.609901694837994,7.080899949082323,10.977268868228578,13.156013880069395,-5.947355427662899,10.461361155227829,7.79998779296875,-9.131171093768728,-9.245002746582031,-24.767140592261285,6.277135099097222,-17.006071669421658,-1.4839338237424045,18.403046780000068,56.291367975149406,17.139200347399587,7.761068922839623,7,6.9499969482421875,11.600006103515625,15.5,-5.75,10.0,1,0.02446238199869799,4.999935753292644,372.3999938964844,1.0396063536954838,373.0,2.5151896275881613,366.1000061035156,0.02446238199869799 5358,2023-07-12,376.3999938964844,376.6000061035156,370.8999938964844,372.8999938964844,325928.0,0.01182794058194725,1.9230648846599268,-1.1666666666666667,44.33331519231933,38.716169211661125,2.260161065686418,5.720700076413777,9.162215595435612,-9.95741604776083,10.635804775890783,5.70001220703125,-8.271405317598692,-4.115008544921864,-19.06830957888451,10.838292489040782,-11.591659061903215,3.3616419720594877,12.926931012315663,98.47318997067053,55.63038650884916,7.4766505169813255,7,2.5500030517578125,7.20001220703125,11.250007629394531,-10.149993896484375,-5.79998779296875,2,0.02683317286740783,4.199991861979167,372.0,4.999935753292644,372.3999938964844,1.0396063536954838,373.0,0.02683317286740783 5359,2023-07-13,373.7999877929688,377.3999938964844,372.7999877929688,376.70001220703125,235525.0,-0.006907561492231595,1.1395437963974697,-0.8285784040178409,45.23808658798181,38.46424162008935,4.134914928481237,7.325905049113942,11.949928370836744,-7.11595447334372,11.042325324301865,4.600006103515568,-7.482656264946058,-5.8450134277343295,-20.19323687665093,8.50321002118227,-13.0191251521926,1.3290982967239415,14.493860119479223,72.51905018159147,26.587979831591753,7.174111724458294,7,5.150009155273381,9.800018310546818,15.02500915527338,-7.349990844726619,-6.099975585937557,3,0.037988262896616165,1.9230648846599268,376.3999938964844,4.199991861979167,372.0,4.999935753292644,372.3999938964844,0.037988262896616165 5360,2023-07-14,371.5,375.0,368.2999877929688,373.7999877929688,475410.0,-0.006152990551307025,1.851061619375341,0.7930925621922311,44.781131288346074,39.14598728942923,3.424529052107971,8.651818667544376,14.408318903790587,-4.601401371379438,11.683996651744181,6.700012207031193,-6.891457184534033,-7.245001220703102,-21.244322599823363,6.754320158417158,-14.244661910263233,-0.24534053114297194,15.802093995950088,42.156818746203996,-5.536477890331227,6.999660689560133,7,3.4499969482421875,11.699996948242188,18.87500762939453,0.100006103515625,-7.29998779296875,4,0.033108984637870265,1.1395437963974697,373.7999877929688,1.9230648846599268,376.3999938964844,4.199991861979167,372.0,0.033108984637870265 5361,2023-07-17,372.8999938964844,373.0,369.0,369.0,394817.0,0.003768489627145044,-1.0512852615517039,-1.6956585197568776,45.60528850265877,39.99493255136201,-0.10261617231066111,6.273975456697599,13.147576805015262,-5.720625732734391,12.317774590280367,4.0,-6.335769763687949,-5.020007324218739,-18.301830972860614,8.261816324423137,-11.660919148539676,1.620904500102199,13.450016339627723,55.88227374316719,6.063371734624468,6.640911824320947,7,-1.8499908447265625,9.25,19.350013732910156,-1.29998779296875,-6.600006103515568,0,0.027085026196914663,1.851061619375341,371.5,1.1395437963974697,373.7999877929688,1.9230648846599268,376.3999938964844,0.027085026196914663 5362,2023-07-18,378.2999877929688,378.5,372.3999938964844,372.8999938964844,450893.0,0.014481077996433056,1.1034437399700088,1.384615986540959,48.18323865485372,41.72051052823926,-6.219352188370806,0.4812317708281171,7.849292436475309,-10.757697519073702,12.602466583347589,6.100006103515625,-7.695542464883147,0.6449874877930029,-12.368446153773675,13.658421129359681,-5.861729332990308,7.1517043085763135,7.136022033698794,98.03909835624198,45.83682408675787,6.506716820783332,7,-7.299987792968807,3.7500152587890057,13.950019836425724,-6.699981689453182,-11.799987792968807,1,0.00528680958111627,-1.0512852615517039,372.8999938964844,1.851061619375341,371.5,1.1395437963974697,373.7999877929688,0.00528680958111627 5363,2023-07-19,368.8999938964844,381.5,368.8999938964844,380.70001220703125,858451.0,-0.02484798889718376,-1.135590940948578,-2.1851910459063784,41.47016110838575,42.87631142753228,3.2215667291747536,8.871140509748159,17.118136445172013,-0.9260039460219787,13.083038420769952,12.600006103515625,-8.370906267174234,-7.825006103515648,-20.530893829531124,4.880881622499828,-14.177949966523386,-1.4720622405079098,15.65857553711652,4.545496580646838,-42.317131463521726,6.3529438630077255,7,4.0,13.150009155273438,23.350013732910156,2.70001220703125,-3.100006103515568,2,0.03551099571769467,1.1034437399700088,378.2999877929688,-1.0512852615517039,372.8999938964844,1.851061619375341,371.5,0.03551099571769467 5364,2023-07-20,387.6000061035156,399.70001220703125,362.1000061035156,363.3999938964844,1807819.0,0.050691278168680576,-1.8059718828215563,-2.0508453097400063,46.58228102373767,43.82471575158505,-13.530860531374572,-9.994770794149872,-1.4275100806302135,-19.060437018958282,13.43888580666862,37.600006103515625,-8.02224009041447,10.655006408691406,-2.6606748586190747,23.970687676001887,3.9971657750361373,17.312847042346675,-24.100006103515625,67.81913792725616,26.08134778421026,6.657840633655248,7,-6.6999969482421875,-6.6999969482421875,4.650001525878906,-13.800003051757812,-17.899993896484375,3,-0.04385964843215162,-1.135590940948578,368.8999938964844,1.1034437399700088,378.2999877929688,-1.0512852615517039,372.8999938964844,-0.04385964843215162 5365,2023-07-21,383.7999877929688,390.0,378.0,390.0,936993.0,-0.009803968655077822,2.8709601204949746,-0.25619872229774315,48.293958839707024,44.616580322662166,-8.982345624003813,-6.164259262435905,2.553598899571341,-14.730354910436574,13.171035980952981,12.0,-6.619510693005282,6.634988403320392,-6.993201144284967,20.26317795092575,-0.17910637048225908,13.449083177123043,-21.699981689453182,57.71270789082191,17.40525404994367,6.814094773802672,7,-2.8999786376953693,-2.8999786376953693,8.000015258789006,-7.949981689453182,-9.799987792968807,4,-0.041948869458073745,-1.8059718828215563,387.6000061035156,-1.135590940948578,368.8999938964844,1.1034437399700088,378.2999877929688,-0.041948869458073745 5366,2023-07-24,384.2999877929688,385.0,378.70001220703125,381.3999938964844,534366.0,0.0013027618965681942,1.9302144028161217,-0.4677400301237571,54.05795332314316,46.505046057903705,-8.511935232555913,-6.476507366245016,2.263576259651643,-14.664858464024803,12.615434626022068,6.29998779296875,-4.536210921768884,6.804989624023506,-7.192376301523723,20.802355549570734,-0.19369333875010852,13.80367258679712,-22.199981689453182,59.04249490900341,13.799269121052447,6.998682962773626,7,-3.3999786376953693,-3.3999786376953693,7.450019836425724,-5.649978637695369,-6.699981689453182,0,-0.05230282650117046,2.8709601204949746,383.7999877929688,-1.8059718828215563,387.6000061035156,-1.135590940948578,368.8999938964844,-0.05230282650117046 5367,2023-07-25,385.70001220703125,386.20001220703125,380.70001220703125,384.1000061035156,460027.0,0.003643050893919586,3.230759299036351,0.5517274037904908,61.92001953124994,48.45912431778488,-8.676690845317012,-7.679577101370683,1.0103080983549262,-15.531808960232581,12.07182325629495,5.5,-3.2405727690767776,7.830014038085949,-6.640736217997642,22.30076429416954,0.594638910044182,15.065389166127716,-22.84800598144534,62.76596349091819,11.805296527510016,7.2353751280417935,7,-4.8000030517578125,-4.8000030517578125,6.049995422363281,-7.0500030517578125,-3.400024414062443,1,-0.050298220897253,1.9302144028161217,384.2999877929688,2.8709601204949746,383.7999877929688,-1.8059718828215563,387.6000061035156,-0.050298220897253 5368,2023-07-26,386.8999938964844,392.3999938964844,381.6000061035156,392.3999938964844,399957.0,0.003111178769704015,2.927268288352273,-3.4374868870281716,67.62710829912606,50.946793396800906,-9.197868815723723,-8.836427910240104,-0.09364649749073806,-16.232631658986634,12.368994751118187,10.79998779296875,-2.096761371672585,8.714996337890625,-6.271072974593267,23.701065650374517,1.2219616816486791,16.20803099413257,-23.311027551269547,65.95740363629871,9.21772074494313,7.493034656241937,7,-5.9999847412109375,-5.9999847412109375,5.0000152587890625,-8.249984741210938,-1.699981689453125,2,-0.052726787847772405,3.230759299036351,385.70001220703125,1.9302144028161217,384.2999877929688,2.8709601204949746,383.7999877929688,-0.052726787847772405 5369,2023-07-27,389.6000061035156,392.8999938964844,384.0,389.0,354577.0,0.00697857908923516,1.4722268139991268,-0.10909201882102272,65.1459859095711,53.20955502138146,-10.528094567373103,-11.462558470080353,-2.7480961541436955,-18.468601895920187,12.90525408291064,8.899993896484375,-0.47657607569709626,10.995008850097634,-4.796060649434537,26.786078349629804,3.09947410033152,18.890543599863747,-25.288818841064483,77.85242184731783,17.088191400891873,7.895534749766087,7,-8.699996948242188,-8.699996948242188,2.9499969482421875,-10.949996948242188,-1.70001220703125,3,-0.061088341729191864,2.927268288352273,386.8999938964844,3.230759299036351,385.70001220703125,1.9302144028161217,384.2999877929688,-0.061088341729191864 5370,2023-07-28,389.1000061035156,389.5,385.5,386.6000061035156,273228.0,-0.0012833675363628227,1.424251391791666,4.166624281572656,65.26509001846675,55.3939774120268,-8.123231645691021,-11.87874661180797,-2.1106904830647863,-17.489982831632346,13.627319396154277,4.100006103515625,0.36685686385311556,10.690008544921852,-4.434864797952116,25.81488188779582,3.1275718734848397,18.252445216358865,-24.081042342172907,73.23948807771247,9.304195443961987,7.56243667143699,7,-8.199996948242188,-8.199996948242188,1.875,-10.449996948242188,0.29998779296875,4,-0.04985863169409266,1.4722268139991268,389.6000061035156,2.927268288352273,386.8999938964844,3.230759299036351,385.70001220703125,-0.04985863169409266 5371,2023-07-31,393.8999938964844,396.0,386.0,386.8999938964844,400735.0,0.012336128804099289,-1.2727304253740142,2.8,68.52791170454856,57.65449663977067,-10.762941997036194,-16.957461693211144,-6.917762813367631,-21.88236729688498,14.51661070738467,10.0,1.5447130699145646,15.114996337890602,-1.1712973172291186,31.401289993010323,6.971849510330742,23.258143165450463,-28.187409166227894,86.27445896080582,20.489395199232277,8.14314682755986,7,-12.999984741210938,-12.999984741210938,-5.474983215332031,-15.249984741210938,-3.79998779296875,0,-0.05052042194677975,1.424251391791666,389.1000061035156,1.4722268139991268,389.6000061035156,2.927268288352273,386.8999938964844,-0.05052042194677975 5372,2023-08-01,390.6000061035156,394.7999877929688,389.5,392.20001220703125,411117.0,-0.008377729992643745,-1.7894538182928206,-0.22857230050223215,62.241389833647624,59.962410942577534,-6.185146304882039,-13.407663173888409,-3.937374101359069,-18.231341571597,15.776931965965296,5.299987792968807,2.987928041362352,11.220008850097656,-5.901308588873292,28.341326289068604,2.6593501306122107,19.780667569583102,-24.20767282372367,62.500026490964466,0.8146868705105916,8.560658719485465,8,-9.699996948242188,-9.699996948242188,-3.3250045776367188,-11.949996948242188,-0.30001831054681816,1,-0.03328212953625709,-1.2727304253740142,393.8999938964844,1.424251391791666,389.1000061035156,1.4722268139991268,389.6000061035156,-0.03328212953625709 5373,2023-08-02,388.2999877929688,390.0,382.70001220703125,387.20001220703125,462486.0,-0.0058884236421062885,2.2444390190972223,-0.6874821186748148,62.564988676235544,61.73826734841063,-0.9430084583597136,-10.25515389215542,-1.8871089851568286,-15.553371769431294,15.840483352292345,7.899993896484375,4.3587028021040055,8.044990539550838,-9.018666410407434,25.10864748950911,-0.4868379354282979,16.576819014529974,-21.241500934632086,42.10511823851502,-17.457600569429502,8.531828474979141,8,-1.2999877929688068,-7.399978637695369,-2.9749908447266193,-6.149978637695369,-1.2999877929688068,2,-0.015451970611956467,-1.7894538182928206,390.6000061035156,-1.2727304253740142,393.8999938964844,1.424251391791666,389.1000061035156,-0.015451970611956467 5374,2023-08-03,380.1000061035156,386.2999877929688,378.20001220703125,384.6000061035156,470150.0,-0.0211176460140019,1.0506362365084487,-4.090999889024314,56.7610104388341,62.67905085942476,6.795876625952758,-1.0040267407807733,6.08841333198211,-7.040041142091184,15.082109287693035,10.099975585937557,5.0407118379819735,-0.8549911499023324,-16.568948025077248,14.858965725272583,-8.711969587489818,7.001987287685154,-12.388688738205019,10.674130334150565,-48.97982944364328,7.856978437587464,8,7.0,0.8000030517578125,4.9749908447265625,4.600006103515625,4.79998779296875,3,0.0134175375470178,2.2444390190972223,388.2999877929688,-1.7894538182928206,390.6000061035156,-1.2727304253740142,393.8999938964844,0.0134175375470178 5375,2023-08-04,381.2999877929688,383.0,377.20001220703125,382.0,262687.0,0.003157015706877875,3.2962678300969777,0.15555826822915403,56.62460150248549,62.964233990462795,5.815542851166413,-1.6340925815375726,4.895729755088723,-7.878193818889429,14.966256803008449,5.79998779296875,7.200964012186034,-0.07000885009762214,-15.33126106131192,15.191243361116676,-7.7006349557048,7.560617255509555,-12.948896530823788,21.808394936676287,-36.73958829704328,7.630626105607158,8,5.300018310546818,-0.39997863769536934,3.7750091552733807,3.400024414062443,-4.599975585937557,4,0.01730922191138151,1.0506362365084487,380.1000061035156,2.2444390190972223,388.2999877929688,-1.7894538182928206,390.6000061035156,0.01730922191138151 5376,2023-08-07,382.8999938964844,382.8999938964844,377.5,381.0,257835.0,0.004196187135427687,4.6842223614256575,-2.7142296625688838,53.85906512788447,62.06857239008885,4.465676959413543,-2.5372162555362365,3.1960367505967042,-8.986833601950877,14.84414350609415,5.399993896484375,7.669758604130777,1.0049972534179688,-13.668072118947464,15.678066625783401,-6.331537432764719,8.341531939600657,-13.921924215441607,32.38630452423713,-20.291959467045203,7.336534686182704,8,3.70001220703125,-1.9999847412109375,2.6750030517578125,1.800018310546875,-11.199981689453125,0,0.016975711944663185,3.2962678300969777,381.2999877929688,1.0506362365084487,380.1000061035156,2.2444390190972223,388.2999877929688,0.016975711944663185 5377,2023-08-08,381.1000061035156,386.6000061035156,379.5,380.0,385699.0,-0.004700934504207277,-5.761890921773502,0.578952440610996,61.730780968299314,61.41342490888589,6.196122107284623,-0.02163250910325587,4.6702677898271645,-6.646669673599547,15.127188522999472,7.100006103515625,8.22262954419682,-1.2499908447265398,-15.176494381940529,12.67651269248745,-8.213242613333534,5.713260923880455,-11.507497571953081,30.468731373530744,-27.12904262853771,6.963251768606993,8,5.5,-0.1999969482421875,4.624992370605469,3.600006103515625,-10.399993896484375,1,0.023615848480347257,4.6842223614256575,382.8999938964844,3.2962678300969777,381.2999877929688,1.0506362365084487,380.1000061035156,0.023615848480347257 5378,2023-08-09,386.5,389.5,382.1000061035156,382.1000061035156,267181.0,0.014169493072686112,-2.3636382552244086,3.999972256901096,48.578802811403634,59.572626786867275,0.8196132944833607,-4.876166171937712,-0.9285280219864944,-11.685159266565051,15.757269556255249,8.399993896484375,8.386629611852754,3.6450027465820085,-10.104409577826118,17.394415070990135,-3.2297034156220548,10.519708908786072,-16.305341394928064,75.60973189164513,18.507426521321683,6.874706162204066,8,0.100006103515625,-5.5999908447265625,-0.7750015258789062,-1.79998779296875,-15.100006103515625,2,0.009831792478573798,-5.761890921773502,381.1000061035156,4.6842223614256575,382.8999938964844,3.2962678300969777,381.2999877929688,0.009831792478573798 5379,2023-08-10,388.0,390.8999938964844,386.8999938964844,386.8999938964844,347484.0,0.0038809831824062613,-6.272686919128867,0.25000173395570785,55.76925334142657,58.517533822751695,-1.040651112922319,-5.541928586814947,-2.6333406366983354,-12.547804519213969,16.586062654577127,4.399993896484375,7.914431330150364,4.43500213623048,-8.802631227668542,17.672635500129502,-2.1838145457190308,11.053818818179991,-17.215234322888875,78.8321330479082,20.90621318427246,6.618816681949523,8,-1.399993896484375,-7.0999908447265625,-3.5750045776367188,-3.29998779296875,-14.600006103515625,3,-0.002577319587628857,-2.3636382552244086,386.5,-5.761890921773502,381.1000061035156,4.6842223614256575,382.8999938964844,-0.002577319587628857 5380,2023-08-11,383.7999877929688,388.70001220703125,380.0,388.20001220703125,264273.0,-0.01082477372946189,2.222212175328345,-3.9999999999999485,49.376558223921535,56.38960565823758,2.6021329921311462,-0.3933521421679984,1.4055454176850048,-7.8481434950628,16.571443360352568,8.70001220703125,6.85820759040854,-0.3800094604491733,-12.338644419907666,11.57862549900932,-6.359326940178448,5.599308019280102,-12.43691718525929,47.014855690506494,-10.324934580366552,5.979317479729254,8,2.200012207031193,-2.8999786376953693,-2.5249862670899006,-0.19998168945318184,-11.899993896484432,4,0.0028660920753049712,-6.272686919128867,388.0,-2.3636382552244086,386.5,-5.761890921773502,381.1000061035156,0.0028660920753049712 5381,2023-08-14,383.0,386.8999938964844,380.7999877929688,381.70001220703125,362537.0,-0.0020843872287987786,-2.9354413183439085,-0.2954501317797236,46.582257748000124,54.64970209316564,1.8923586116620754,1.267062408128652,1.9995511366336132,-6.350093207507371,16.556034021302295,6.100006103515568,5.780017393009871,-1.68499755859375,-12.429356416942198,9.059361299754698,-7.057176987768003,3.6871818705805026,-11.07019056030407,30.701770823573504,-24.87960934171425,5.372179429174233,8,1.0500030517578125,-2.0999908447265625,-1.7249984741210938,0.600006103515625,-12.5,0,-0.016449054289735643,2.222212175328345,383.7999877929688,-6.272686919128867,388.0,-2.3636382552244086,386.5,-0.016449054289735643 5382,2023-08-15,380.2999877929688,383.7999877929688,377.8999938964844,383.0,368365.0,-0.007049640227235532,1.7441909979985628,-2.0769519695759926,41.951206077915224,52.35928180446338,3.327595790951193,4.3474901884596875,4.258084483404332,-3.1426579620970756,17.19607162982288,5.899993896484432,4.591294495554848,-4.485009765624966,-15.01422611576345,6.0442065845135176,-9.749617940694236,0.7795984094443043,-7.814774297926192,18.461491511418707,-34.32822506225556,5.2646081750692515,8,3.7500152587890057,0.6000213623046307,0.9750137329100994,3.300018310546818,-4.799987792968807,1,-0.022613662534796797,-2.9354413183439085,383.0,2.222212175328345,383.7999877929688,-6.272686919128867,388.0,-0.022613662534796797 5383,2023-08-16,382.0,384.5,379.2999877929688,379.2999877929688,215635.0,0.004470187382589863,-2.8518434794404075,-1.0,40.49998512266929,50.5525012137784,0.7151571829982117,3.8780475402191428,2.111126408201244,-4.355337618615977,17.4753324585241,5.200012207031193,2.648186059859313,-3.43999786376952,-11.027359204753907,4.147363477214867,-7.233678534261742,0.353682806722702,-8.970490530717598,31.53850848858173,-17.334039261392757,3.7936806704921966,8,2.0500030517578125,-1.0999908447265625,-0.7249984741210938,1.600006103515625,-14.5,2,-0.0295811198768815,1.7441909979985628,380.2999877929688,-2.9354413183439085,383.0,2.222212175328345,383.7999877929688,-0.0295811198768815 5384,2023-08-17,370.6000061035156,378.6000061035156,369.6000061035156,375.20001220703125,567616.0,-0.029842915959383154,-1.727270205161165,-1.7036982616362228,31.827098909400462,47.79722314788007,11.874601853228512,14.692431361352988,12.829000681410093,7.445098380904142,17.444196030923383,12.399993896484375,1.0088968613792986,-13.989991760253929,-23.985337702633785,-3.9946458178740727,-18.98766473144383,-8.99231878906403,29.100006103515625,5.235600421174399,-38.87942070944301,4.9976729711899175,8,9.649993896484375,10.300003051757812,10.674995422363281,13.0,-4.600006103515625,3,0.0021586286556760648,-2.8518434794404075,382.0,1.7441909979985628,380.2999877929688,-2.9354413183439085,383.0,0.0021586286556760648 5385,2023-08-18,367.70001220703125,369.5,364.8999938964844,369.5,551975.0,-0.007825131809831465,4.111152555016785,0.39130117492519884,23.265308156108034,44.397916817682685,14.128304888430193,17.20660285598683,14.986217971520261,10.692818552903873,17.588431634924103,5.70001220703125,-0.6908660368635537,-16.084986877441395,-28.61910877930967,-3.55086497557312,-22.352047828375532,-9.817925926507257,31.397999877929692,12.72735595703125,-24.978483748555654,6.26706095093414,8,10.199981689453125,13.199996948242188,13.574989318847656,15.899993896484375,-2.400024414062443,4,0.015501717433296536,-1.727270205161165,370.6000061035156,-2.8518434794404075,382.0,1.7441909979985628,380.2999877929688,0.015501717433296536 5386,2023-08-21,364.20001220703125,369.3999938964844,364.20001220703125,366.5,247147.0,-0.009518629001375567,-3.521747206963352,1.2777796615916721,23.170727925145002,40.11346647955443,16.42390624633373,20.157014617907407,17.864765180830148,14.718522094315631,17.76603734877362,5.199981689453125,-1.602298212359642,-18.579988098144554,-33.86225200444528,-3.2977241918438267,-26.221120051294918,-10.93885614499419,33.530079150390634,0.0,-33.14150971436688,7.64113195315035,8,13.349990844726562,16.699996948242188,14.874984741210938,19.399993896484375,1.29998779296875,0,0.02114217855950007,4.111152555016785,367.70001220703125,-1.727270205161165,370.6000061035156,-2.8518434794404075,382.0,0.02114217855950007 5387,2023-08-22,366.2999877929688,367.8999938964844,364.2999877929688,365.3999938964844,365728.0,0.0057659953749364945,-1.3225800100412963,-0.3913037709312138,27.55099244533298,37.77704310554658,13.41444187797066,17.42237149512397,15.074330890927058,13.053221447879366,17.832859441645873,3.699981689453125,-2.615204079280886,-15.510011291503872,-32.39100246043239,1.370979877424645,-23.95050687596813,-7.0695157070396135,29.418298815429637,10.34471354049247,-20.768085448480008,8.440495584464264,8,11.250015258789006,14.60002136230463,10.300010681152287,17.300018310546818,-2.5,1,0.011466045173348594,-3.521747206963352,364.20001220703125,4.111152555016785,367.70001220703125,-1.727270205161165,370.6000061035156,0.011466045173348594 5388,2023-08-23,366.5,367.5,364.0,366.8999938964844,409900.0,0.0005460338894256456,3.374983310763127,-0.44444067681662786,33.41461435801013,35.29319432961142,11.263565563440523,16.459572188316088,14.391165846439435,13.223204790490058,17.326781854348432,3.5,-3.5948152675782126,-14.289999389648415,-32.303312511642446,3.7233137323456162,-23.29665595064546,-5.283342828651371,27.327190144316432,17.12328051286232,-15.890181712839993,9.006656560997024,8,9.850006103515625,14.400009155273438,10.025001525878906,17.100006103515625,0.899993896484375,2,0.024556616643929052,-1.3225800100412963,366.2999877929688,-3.521747206963352,364.20001220703125,4.111152555016785,367.70001220703125,0.024556616643929052 5389,2023-08-24,365.7999877929688,372.8999938964844,365.7999877929688,368.5,393447.0,-0.001909992379348413,-4.259240002712841,6.750133516441454,30.86419753086409,33.23626536371614,9.480293300536857,16.111151951838735,14.583481470391064,14.211465722285254,16.449306325233405,7.100006103515568,-5.025913041127524,-13.800010681152287,-32.49444875938036,4.894427397075788,-23.147229720266353,-4.452791642038221,25.641027139802304,20.224595813260365,-13.619387273332379,9.347219039114039,8,9.65000915527338,15.10002136230463,11.675010681152287,17.800018310546818,10.0,3,0.004647381803613904,3.374983310763127,366.5,-1.3225800100412963,366.2999877929688,-3.521747206963352,364.20001220703125,0.004647381803613904 5390,2023-08-25,369.70001220703125,372.20001220703125,363.6000061035156,364.0,378561.0,0.010661630793355137,-1.6461557241586537,-2.111106087664217,34.57946724032075,31.902621973973996,3.765874005106184,11.260542213118129,10.26541635334479,10.586973783202097,15.620226480425195,8.600006103515625,-6.059553510884996,-8.929986572265648,-27.562053816439175,9.70208067190788,-18.24602019435241,0.3860470498211157,19.545721531118147,65.5915495730815,30.25933754610864,9.31603362208676,8,4.3499908447265625,10.099990844726562,11.199996948242188,13.199996948242188,-1.0,4,-0.010008147375876297,-4.259240002712841,365.7999877929688,3.374983310763127,366.5,-1.3225800100412963,366.2999877929688,-0.010008147375876297 5391,2023-08-28,374.0,376.20001220703125,372.20001220703125,372.5,286153.0,0.011631018801700144,-2.8095680985874556,0.2631573311631991,42.163351839239084,31.926193725232203,-2.1735975521866635,5.684714116984992,5.5919589864008685,6.419471258321892,13.950639550434596,6.5,-7.567265435344439,-3.6349990844726676,-20.909530483235585,13.63953231429025,-12.272264783854098,5.002266614908763,12.681160974686009,82.53959411640756,44.667509414949166,8.637265699381455,8,0.0500030517578125,5.8000030517578125,6.9000091552734375,8.900009155273438,-8.0,0,-0.023262064724682285,-1.6461557241586537,369.70001220703125,-4.259240002712841,365.7999877929688,3.374983310763127,366.5,-0.023262064724682285 5392,2023-08-29,377.6000061035156,377.6000061035156,373.7999877929688,374.1000061035156,515226.0,0.009625684768758358,1.1714390345981818,2.3333333333333335,39.7701291348658,31.84509861547626,-6.925123535581292,1.1181736692838058,1.8395951096280783,3.004567271767314,12.120785487830679,3.800018310546818,-8.507013665667955,0.6150070190429915,-15.548008814561399,16.778022852647382,-7.466500897759204,8.696514935845187,6.773039384053334,100.0,64.1378429921707,8.081507916802197,8,-6.5,2.1999969482421875,3.3000030517578125,5.3000030517578125,-16.5,1,-0.032044507171428704,-2.8095680985874556,374.0,-1.6461557241586537,369.70001220703125,-4.259240002712841,365.7999877929688,-0.032044507171428704 5393,2023-08-30,382.2999877929688,383.6000061035156,373.5,378.1000061035156,611819.0,0.012446985205198047,1.9705820314778995,1.1999947684151948,43.89720479968846,33.18622149217492,-12.938721730017903,-4.273463171231356,-3.0869991379755675,-1.4571522201512153,11.440495178705895,10.100006103515625,-9.224737045141921,5.614988708496128,-9.872356002762672,21.102333419754927,-2.1286836471332435,13.3586610641255,-18.699981689453182,93.49990844726591,60.46767705743153,7.743672355629398,8,-8.699981689453182,-2.4999847412109943,-1.3999786376953693,0.6000213623046307,-18.399993896484432,2,-0.04839131726579737,1.1714390345981818,377.6000061035156,-2.8095680985874556,374.0,-1.6461557241586537,369.70001220703125,-0.04839131726579737 5394,2023-08-31,385.20001220703125,386.7999877929688,380.0,381.7999877929688,1026637.0,0.0075857298107813165,1.0606099839088357,0.8095331516802662,51.541876278847106,36.32806239470149,-15.142317320933671,-7.137774935749121,-6.045987165972804,-4.029376694375969,11.490063622741491,6.799987792968807,-9.485765394744249,8.260012817382801,-7.6268731475611276,24.14689878232673,0.3165698349108652,16.203455799854737,-21.200006103515648,93.10354806588096,59.28547698395526,7.943442982471964,8,-10.000015258789062,-5.4000091552734375,-4.3000030517578125,-2.3000030517578125,-13.100006103515625,3,-0.04620980723380663,1.9705820314778995,382.2999877929688,1.1714390345981818,377.6000061035156,-2.8095680985874556,374.0,-0.04620980723380663 5395,2023-09-01,387.8999938964844,392.0,384.1000061035156,384.1000061035156,485265.0,0.007009298037098599,-3.157904881221992,1.1176354432197795,55.17969555985543,39.88461435411376,-16.4002628899903,-9.821501936441337,-8.65226945775214,-6.347402857629561,11.880179067909927,7.899993896484375,-9.788791771124806,10.629994201660168,-5.899414477446157,27.159402880766493,2.3652898621070335,18.8946985412133,-22.98798852539062,79.29288570081042,43.21838953550625,8.26470433955315,9,-10.099990844726562,-8.099990844726562,-6.9999847412109375,-4.9999847412109375,-25.5,4,-0.031193622825228973,1.0606099839088357,385.20001220703125,1.9705820314778995,382.2999877929688,1.1714390345981818,377.6000061035156,-0.031193622825228973 5396,2023-09-04,389.3999938964844,394.20001220703125,388.5,388.7999877929688,319013.0,0.00386697608559472,-8.500165306070548,0.1578968502545667,59.86985346930531,43.4755989123329,-15.589085736649736,-11.393732691254854,-9.984404174848407,-7.5933579305112175,12.37119171210899,6.300018310546875,-8.500005125591827,11.804994201660179,-5.4310075523547425,29.0409959556751,3.18699332465269,20.422995078667668,-22.862708847656222,76.81151942066761,36.91832556268733,8.61800087700747,9,-10.499984741210938,-9.599990844726562,-8.499984741210938,-6.4999847412109375,-16.699981689453125,0,-0.053158659511833184,-3.157904881221992,387.8999938964844,1.0606099839088357,385.20001220703125,1.9705820314778995,382.2999877929688,-0.053158659511833184 5397,2023-09-05,390.1000061035156,390.7999877929688,385.5,389.0,421552.0,0.001797668767342886,3.240041992699959,1.833324856314705,58.9800498972485,46.31620286113717,-14.033838580936788,-12.000171207787673,-10.521074838028312,-8.055029470069655,12.294680362551645,5.299987792968807,-6.369445343840312,12.055006408691384,-6.016016971657962,30.12602978904073,3.0194947185167393,21.090518098866028,-21.349702882031238,80.19321890968276,37.62211686990837,9.035511690174665,9,-11.199996948242188,-10.900009155273438,-9.199996948242188,-7.1999969482421875,-15.899993896484375,1,-0.06177904569711934,-8.500165306070548,389.3999938964844,-3.157904881221992,387.8999938964844,1.0606099839088357,385.20001220703125,-0.06177904569711934 5398,2023-09-06,390.2999877929688,391.3999938964844,385.3999938964844,388.5,425388.0,0.0005126421079832966,2.0,1.636343459564485,79.05602542231757,51.670850404632,-11.73703193586681,-12.544008462863758,-10.629394244007244,-8.05779623554173,11.919323730666273,6.0,-3.7715476740040117,12.064988708496173,-6.454671776775228,30.584649193767575,2.8051584658604725,21.324818951131874,-19.513707852640664,72.53506294782397,24.19858017933815,9.259830242635706,9,-11.39997863769537,-11.39997863769537,-9.39997863769537,-7.399978637695369,-8.199981689453182,2,-0.07481420087807444,3.240041992699959,390.1000061035156,-8.500165306070548,389.3999938964844,-3.157904881221992,387.8999938964844,-0.07481420087807444 5399,2023-09-07,387.0,393.0,384.2999877929688,389.20001220703125,297652.0,-0.008455003577195197,-1.2894658646471815,-1.2222372927333376,78.13410300531521,56.51025437852027,-5.714515303983035,-9.82659399926149,-7.293543385739667,-4.58895733349982,11.436511437620132,8.700012207031193,-1.4814543615465254,8.815000915527321,-9.598750607637896,27.22875243869254,-0.3918748460553161,18.021876677109958,-14.340621478335606,28.712793504896407,-23.131301349725806,9.206875761582612,9,-3.79998779296875,-8.099990844726562,-3.0499954223632812,-4.0999908447265625,-12.100006103515625,3,-0.059689938251978325,2.0,390.2999877929688,3.240041992699959,390.1000061035156,-8.500165306070548,389.3999938964844,-0.059689938251978325 5400,2023-09-08,384.8999938964844,392.8999938964844,382.1000061035156,389.70001220703125,434109.0,-0.0054263723605054714,-1.0769219483137562,2.1818143986683314,81.45894457394577,60.87643134904323,-1.3763893654498247,-8.052825337540412,-5.561744128045916,-2.351354929853926,11.836914232324261,10.79998779296875,0.40532461413204146,6.659994506835915,-11.830783968436265,25.150772982108094,-2.5853947308002034,15.905383744472033,-10.517364679990635,23.140383310676356,-33.80501885954445,9.245389237636092,9,-1.04998779296875,-5.9999847412109375,-0.8999862670898438,-1.9999847412109375,-11.399993896484375,4,-0.03325535982318362,-1.2894658646471815,387.0,2.0,390.2999877929688,3.240041992699959,390.1000061035156,-0.03325535982318362 5401,2023-09-11,376.70001220703125,379.20001220703125,369.20001220703125,375.20001220703125,699991.0,-0.021304187631809746,2.076923076923077,-0.31249880791165197,63.33336463341341,63.49456862665964,8.098511240762889,-0.3678844072813945,2.379925060421499,5.885649262849029,12.008272207187817,15.699981689453125,2.4399142168507524,-1.2249877929687614,-19.588548297144825,17.138572711207303,-10.406768045056822,7.956792459119299,17.5,31.51262120485512,-30.03334983132787,9.181780252088044,9,5.0,2.1999969482421875,7.049995422363281,6.1999969482421875,-3.400024414062443,0,-0.037961289745559346,-1.0769219483137562,384.8999938964844,-1.2894658646471815,387.0,2.0,390.2999877929688,-0.037961289745559346 5402,2023-09-12,371.70001220703125,378.5,371.5,378.5,514586.0,-0.013273161236989961,1.0588272253188644,-4.5333251953125,55.93608864871192,64.83222238766226,13.604212737927696,4.168514195848957,7.306417680563129,11.0392740206143,12.602042290459408,7.0,4.071158654426654,-5.794989013671852,-24.32637695474415,12.736398927400444,-15.060682984207972,3.4707049568642674,22.0,10.504207068285039,-54.32033075777122,9.26569397053614,9,10.0,7.1999969482421875,12.049995422363281,11.199996948242188,-4.800018310546875,1,0.00269034158503878,2.076923076923077,376.70001220703125,-1.0769219483137562,384.8999938964844,-1.2894658646471815,387.0,0.00269034158503878 5403,2023-09-13,370.70001220703125,371.5,364.5,369.2999877929688,505863.0,-0.00269034158503878,3.6666666666666665,-0.20588631284163206,55.555586311509146,65.27819016906915,14.288279781408846,4.509759024933601,8.474455014140801,12.166289545290851,13.407903465807964,7.20001220703125,5.080096203235712,-6.22998962402346,-24.87177057488958,12.41179132684266,-15.550880099456492,3.0909008514095717,22.50999999999999,21.754428796600877,-46.69947158983999,9.320890475433055,9,8.649993896484375,8.199996948242188,13.049995422363281,12.199996948242188,-10.0,2,0.009441596667780328,1.0588272253188644,371.70001220703125,2.076923076923077,376.70001220703125,-1.0769219483137562,384.8999938964844,0.009441596667780328 5404,2023-09-14,371.3999938964844,372.20001220703125,367.7999877929688,370.0,568644.0,0.0018882699390421198,1.933319770103212,0.9999782021100764,52.07822063573666,64.93358184416705,12.767549033969942,4.082073395978568,8.105626711329307,11.630617524028139,13.641691663188055,4.400024414062443,6.010265501572519,-5.57000732421875,-24.157955477837334,13.017940829399834,-14.863981401028013,3.7239667525905134,20.66161782226561,24.29575837809783,-42.68112617862012,9.293974076809286,9,7.95001220703125,7.5000152587890625,12.350013732910156,11.500015258789062,-20.79998779296875,3,0.02880994179556584,3.6666666666666665,370.70001220703125,1.0588272253188644,371.70001220703125,2.076923076923077,376.70001220703125,0.02880994179556584 5405,2023-09-15,373.3999938964844,377.8999938964844,372.7999877929688,374.2999877929688,1000923.0,0.005385029706159505,-3.85713455306431,-0.6428555858311032,49.222788915304115,63.75057467150026,9.492677976197058,2.66777501459552,6.244406479355291,9.782677663442428,13.10659537036745,6.5,6.4655328686929465,-3.855006408691395,-22.014353110863567,14.304340293480777,-12.934679759777453,5.224666942394663,17.559153353515626,60.54412589009529,-4.279769878206039,9.079673351086084,9,5.350006103515625,5.5000152587890625,10.350013732910156,9.500015258789062,-28.0,4,0.004017139862128261,1.933319770103212,371.3999938964844,3.6666666666666665,370.70001220703125,1.0588272253188644,371.70001220703125,0.004017139862128261 5406,2023-09-18,371.8999938964844,375.3999938964844,370.6000061035156,375.3999938964844,553269.0,-0.004017139862128261,1.7428501674107142,3.888915262283163,42.19175104303407,61.8852081321431,9.218692125604207,5.0322204720005175,7.887960403933903,11.231163386226967,12.558499237524332,4.79998779296875,6.2042603887643395,-5.7400054931640625,-23.04012894011987,11.560117953791746,-14.390067216641967,2.9100562303138418,18.00078746351562,52.85709926060268,-7.206725808917845,8.6500617234779,9,6.850006103515625,7.0000152587890625,11.550010681152344,11.000015258789062,-31.199981689453125,0,0.004302248265056319,-3.85713455306431,373.3999938964844,1.933319770103212,371.3999938964844,3.6666666666666665,370.70001220703125,0.004302248265056319 5407,2023-09-19,370.5,372.8999938964844,369.20001220703125,371.5,419533.0,-0.00376443645996416,-1.055559323183344,0.2857142857142857,32.2289079103149,56.68219507525391,8.43284770053333,7.128483095389697,9.431094916226698,12.66199158151926,12.03736231611966,3.699981689453125,5.415062473071316,-7.350000000000023,-24.16571640631696,9.465716406316915,-15.757858203158492,1.057858203158446,18.384750105600006,44.77613979790066,-10.601440876643672,8.40785820315847,9,8.25,8.400009155273438,11.975006103515625,12.400009155273438,-19.0,1,0.0075573219783233725,1.7428501674107142,371.8999938964844,-3.85713455306431,373.3999938964844,1.933319770103212,371.3999938964844,0.0075573219783233725 5408,2023-09-20,375.5,376.20001220703125,369.70001220703125,370.5,804765.0,0.013495276653171295,1.0312422514257376,-5.0,36.26057743181516,52.029581122642796,1.2434543374663463,2.990643659090267,4.493440562226397,7.8371773380105765,11.293695027180009,6.5,4.264877168223222,-2.8000000000000114,-18.79868094381186,13.198680943811837,-10.799340471905907,5.199340471905884,12.409360101376024,76.23769855298409,24.573359329404155,7.999340471905917,9,3.1999969482421875,3.4000091552734375,6.975006103515625,7.4000091552734375,-14.700012207031193,2,-0.02290281252600701,-1.055559323183344,370.5,1.7428501674107142,371.8999938964844,-3.85713455306431,373.3999938964844,-0.02290281252600701 5409,2023-09-21,367.5,372.7999877929688,365.8999938964844,372.0,834372.0,-0.02130492676431428,1.2623021352384147,-0.9,24.87682081572251,45.742678482840205,6.9135201961904045,11.725718154573372,12.54792973305814,15.870222300512921,11.523945954858256,9.600006103515625,2.790080500330987,-10.88500061035154,-26.61994131047453,4.849940089771451,-18.752470960413007,-3.017530260290073,19.472985697321008,13.333384195963541,-33.397085127115325,7.867470350061491,9,4.350006103515625,11.400009155273438,14.975006103515625,15.400009155273438,-8.100006103515625,3,-0.01850336814413267,1.0312422514257376,375.5,-1.055559323183344,370.5,1.7428501674107142,371.8999938964844,-0.01850336814413267 5410,2023-09-22,366.0,367.8999938964844,362.0,367.20001220703125,688851.0,-0.004081632653061273,3.538499460068548,0.2666693793402778,21.18223453617361,41.0592195831469,6.091168384084426,13.633296010911067,14.160259046498936,17.391686690521396,11.643927692714879,5.899993896484375,0.35626430072557014,-12.199999999999989,-28.4436670510392,4.043667051039222,-20.321833525519594,-4.078166474480383,20.074066269428158,28.168989869032423,-14.1468560665272,8.121833525519595,9,4.25,12.100006103515625,14.575004577636719,16.900009155273438,-11.399993896484375,4,-0.042076486055968254,1.2623021352384147,367.5,1.0312422514257376,375.5,-1.055559323183344,370.5,-0.042076486055968254 5411,2023-09-25,365.2999877929688,369.70001220703125,363.20001220703125,365.8999938964844,582152.0,-0.0019126016585552241,-1.7083574403153512,0.49999999999995265,19.458064205764032,37.006105756152685,5.592096934189442,14.38566678848116,14.921649458299271,18.090150375353744,12.274368662306026,6.5,-2.0330694808949943,-12.46501159667963,-29.622518597715043,4.692495404355782,-21.043765097197365,-3.886258096161896,19.32963450029365,23.239330677017243,-13.695172040827508,8.578753500517713,9,4.650009155273381,12.800018310546818,14.1000137329101,17.60002136230463,-4.699981689453182,0,-0.05447575844914243,3.538499460068548,366.0,1.2623021352384147,367.5,1.0312422514257376,375.5,-0.05447575844914243 5412,2023-09-26,365.5,369.70001220703125,361.3999938964844,364.6000061035156,642446.0,0.0005475286441689597,-1.2739719155375888,-1.499974568943736,19.458124746312976,32.99527669335311,4.939573775635779,13.947783388890912,14.612520523808257,17.83864191562384,13.211248844141293,8.300018310546875,-4.551003906984988,-11.659999084472645,-29.673956834761157,6.353958665815867,-20.666977959616872,-2.6530202093284174,17.771844955666722,27.702709668905307,-4.533229605448007,9.00697887514425,9,4.149993896484375,12.300003051757812,13.725006103515625,17.0,-10.5,1,-0.0678522237837722,-1.7083574403153512,365.2999877929688,3.538499460068548,366.0,1.2623021352384147,367.5,-0.0678522237837722 5413,2023-09-27,363.7999877929688,368.2999877929688,362.7999877929688,365.20001220703125,748009.0,-0.004651196188867779,-2.23527088643963,-1.5555932318333776,20.256394606370122,29.45951824564572,6.211044673215781,14.957645046057621,16.48444822402763,19.414477799216172,13.700660099983503,5.5,-6.018390875632804,-12.435011291503827,-31.22103979800852,6.351017215000866,-21.8280255447562,-3.041997038251452,17.722109077963353,21.052589310811385,-11.148622040514404,9.393014253252357,9,5.850006103515568,14.000015258789006,15.425018310546818,17.65000915527338,-1.7999877929688068,2,-0.03380975317670565,-1.2739719155375888,365.5,-1.7083574403153512,365.2999877929688,3.538499460068548,366.0,-0.03380975317670565 5414,2023-09-28,367.3999938964844,367.3999938964844,362.70001220703125,363.8999938964844,345744.0,0.009895564113004518,1.6857038225446428,-2.499956404220173,28.395061728394936,27.145326335989147,2.2171230755839133,10.4937519522407,12.498885006125363,15.74509649167004,13.834467891891295,4.699981689453125,-6.785061241778294,-7.945004272460949,-26.629021885414886,10.739013340492988,-17.287013078937946,1.3970045340160482,12.512334736491937,72.28899715047339,37.33301251515235,9.34200880647697,9,1.4000091552734375,10.400009155273438,11.225013732910156,13.95001220703125,-2.29998779296875,3,-0.01796408876744604,-2.23527088643963,363.7999877929688,-1.2739719155375888,365.5,-1.7083574403153512,365.2999877929688,-0.01796408876744604 5415,2023-09-29,375.7999877929688,376.5,368.5,370.0,979404.0,0.022863347947825963,1.2222184546263721,1.657139369419659,48.89431923326676,27.89005613490389,-6.489019722036517,1.202425749657266,3.925497996224067,7.357399257597422,13.01299765802515,9.100006103515625,-7.285973178946676,1.0599899291992756,-16.67162342524557,18.791603283644122,-7.805816748023176,9.925796606421727,2.631354061088132,95.36415944316595,57.49520573288201,8.865806677222436,9,-6.849990844726619,2.0000152587890057,2.3750152587890057,5.550018310546818,-9.799987792968807,4,-0.04364021934327289,1.6857038225446428,367.3999938964844,-2.23527088643963,363.7999877929688,-1.2739719155375888,365.5,-0.04364021934327289 5416,2023-10-02,368.70001220703125,378.3999938964844,366.5,375.7999877929688,564423.0,-0.018892963854615585,-1.0695641559103262,-1.224136298104747,46.495326103232145,29.475213711894696,0.12214818368317992,7.032665147818477,10.749884181185621,14.438090719115337,11.923862313204925,11.899993896484375,-7.835920503440093,-5.004986572265636,-21.507551053530506,11.497577908999233,-13.2562688128981,3.2462956683668267,-7.300018310546875,42.9412841796875,1.5443305123713174,8.251282240632445,10,1.199981689453125,9.099990844726562,8.224990844726562,12.199996948242188,-4.5,0,-0.03824248884374393,1.2222184546263721,375.7999877929688,1.6857038225446428,367.3999938964844,-2.23527088643963,363.7999877929688,-0.03824248884374393 5417,2023-10-03,366.0,369.70001220703125,364.7999877929688,366.0,643094.0,-0.0073230597169472444,-3.0833121407864743,-0.0,44.719087407830045,30.415048153674128,2.365460446985253,8.257982149878785,13.092116676453031,17.061407902087012,11.329349480914018,4.900024414062443,-8.507500299943331,-6.499998474121071,-21.404040596241714,8.404043647999572,-13.952019535181421,0.9520225869392789,-4.26000610351565,21.019055042501122,-21.918117728492646,7.452021061060322,10,3.899993896484375,11.800003051757812,10.925003051757812,14.900009155273438,-1.5,1,-0.014754081684383524,-1.0695641559103262,368.70001220703125,1.2222184546263721,375.7999877929688,1.6857038225446428,367.3999938964844,-0.014754081684383524 5418,2023-10-04,361.1000061035156,365.0,359.5,365.0,664989.0,-0.013387961465804343,1.820517234633593,-100.0,39.425066518277305,32.031519898402436,5.596540506183658,11.445013939974615,17.531330946354217,21.82190430351966,10.865952937440325,6.5,-8.9291052593058,-9.93999328613279,-23.123779179265114,3.243792606999534,-16.531886232698923,-3.348100339566656,17.29998779296875,8.465643493214277,-35.3081524037697,6.591892946566157,10,7.8499908447265625,15.75,14.349998474121094,19.800003051757812,9.600006103515625,2,-0.016892844088645442,-3.0833121407864743,366.0,-1.0695641559103262,368.70001220703125,1.2222184546263721,375.7999877929688,-0.016892844088645442 5419,2023-10-05,363.8999938964844,366.2999877929688,360.20001220703125,361.70001220703125,518767.0,0.007754050804879009,-1.3461527175412353,-0.5640987519073516,40.40404040404038,34.16727610594319,2.49451383073216,7.194567885077674,14.206556571365354,18.85576991766493,10.125904804068908,6.099975585937557,-8.841334161294697,-5.985005187988293,-17.17885260165025,5.2088422256736635,-11.58192889481927,-0.38808148115731456,14.12200012207029,23.280398504799656,-17.61313244590106,5.596923706830968,10,5.0500030517578125,12.95001220703125,12.800010681152344,17.000015258789062,3.600006103515625,3,-0.005221197934465627,1.820517234633593,361.1000061035156,-3.0833121407864743,366.0,-1.0695641559103262,368.70001220703125,-0.005221197934465627 5420,2023-10-06,372.1000061035156,372.1000061035156,364.3999938964844,365.3999938964844,374560.0,0.022533697017218968,1.29850691882339,3.0454854416069024,50.177946764757316,37.580596390275765,-5.307339632114804,-2.122370331612842,5.58234163864546,10.58350848184216,9.427105223601776,8.20001220703125,-9.100575944841012,2.855006408691395,-5.9283480294825495,11.63836084686534,-1.5366708103955489,7.246683627778339,5.551548034667974,66.66672048957317,26.159323282474304,4.391677219086966,10,-3.1500091552734375,4.75,5.399993896484375,8.800003051757812,-1.899993896484375,4,-0.018812146963665066,-1.3461527175412353,363.8999938964844,1.820517234633593,361.1000061035156,-3.0833121407864743,366.0,-0.018812146963665066 5421,2023-10-09,362.3999938964844,371.20001220703125,361.5,371.20001220703125,427034.0,-0.026068293598288106,1.2045436417798647,-1.3134331757353812,43.720928472035254,40.27646347091158,4.4008437559115805,6.80003152699021,14.581948361648472,20.053539544546027,9.539752649611,10.600006103515625,-8.353182398605327,-6.1300048828125,-14.683269741447816,2.423259975822816,-10.406637312130158,-1.853372453494842,14.888529158935569,23.015813426274654,-16.2513627582781,4.276632429317664,10,6.5500030517578125,14.45001220703125,16.400009155273438,18.500015258789062,12.20001220703125,0,0.009933791843671935,1.29850691882339,372.1000061035156,-1.3461527175412353,363.8999938964844,1.820517234633593,361.1000061035156,0.009933791843671935 5422,2023-10-10,372.70001220703125,372.70001220703125,364.7999877929688,365.6000061035156,584465.0,0.02842168455855143,1.2253570768483375,-0.8068171966194917,47.99427948835436,43.35845068002094,-5.331065748587093,-3.6061154525738175,3.7931555820300673,9.445378615529762,9.58557657046196,10.300018310546875,-7.016492297833736,4.120013427734364,-4.522502539150196,12.762529394618923,-0.20124455570788768,8.441271411176615,4.232740387280273,100.0,62.707353630911115,4.321257983442272,10,-3.7500152587890625,3.54998779296875,6.649993896484375,8.199996948242188,6.0,1,-0.022806546073516953,1.2045436417798647,362.3999938964844,1.29850691882339,372.1000061035156,-1.3461527175412353,363.8999938964844,-0.022806546073516953 5423,2023-10-11,374.20001220703125,375.8999938964844,371.20001220703125,372.5,547381.0,0.004024684601208861,-1.1860442009339824,0.23943813318547363,55.29226464360511,46.34702878171096,-5.811859937042925,-5.091503896074187,1.8858815820991595,7.693925169984482,8.878806134805847,4.699981689453125,-5.421855476879159,5.445013427734352,-3.514189246187641,14.404216101656345,0.9654120907733841,9.92461476469532,2.3840853353940474,89.17207852162572,46.83085528878069,4.479601336960983,10,-5.2500152587890625,2.04998779296875,4.8499908447265625,6.6999969482421875,2.899993896484375,2,-0.025921998638697485,1.2253570768483375,372.70001220703125,1.2045436417798647,362.3999938964844,1.29850691882339,372.1000061035156,-0.025921998638697485 5424,2023-10-12,382.1000061035156,387.0,377.6000061035156,379.7999877929688,1331283.0,0.021111687971067106,-1.8059759958095152,1.3529422324345337,61.54949514674482,47.75315943876407,-12.747954479569898,-12.805313328744774,-6.07363443991801,-0.35186511541286336,8.677251430320085,12.79998779296875,-3.5426915504500585,12.81000671386721,2.082389203554669,23.53762422417975,7.446197958710968,18.173815469023452,-22.600006103515625,80.78433766084558,35.1364310851458,5.363808755156267,10,-8.850006103515625,-5.850006103515625,-3.1999969482421875,-1.1999969482421875,-0.600006103515625,3,-0.02983510524570887,-1.1860442009339824,374.20001220703125,1.2253570768483375,372.70001220703125,1.2045436417798647,362.3999938964844,-0.02983510524570887 5425,2023-10-13,374.8999938964844,381.70001220703125,374.6000061035156,380.70001220703125,453017.0,-0.018843266401520786,-1.2187540233173593,-2.5217270158027345,56.2992130714483,48.84248021301032,-6.357601733499791,-5.783696110700475,0.9432787383633467,6.769176057960749,9.103336468530612,7.5,-1.6839227041950267,5.534994506835915,-5.333655982156813,16.403644995828643,0.10066926233957929,10.96931975133225,-14.849993896484364,52.54899567248774,3.8985697619031043,5.434325244496359,10,-1.649993896484375,1.3000030517578125,6.150016784667969,6.0000152587890625,7.0,4,-0.019738581000157684,-1.8059759958095152,382.1000061035156,-1.1860442009339824,374.20001220703125,1.2253570768483375,372.70001220703125,-0.019738581000157684 5426,2023-10-16,373.5,377.1000061035156,372.2999877929688,375.7999877929688,592494.0,-0.003734312934854156,-1.0425556782027394,0.39654836757781625,55.16795702621672,50.00346572616439,-4.699308653433832,-4.4877784770278595,2.0885495788504613,8.018984512484394,9.187015725168443,4.800018310546818,-0.38086962448272743,4.055000305175781,-6.915294114111759,15.025294724463322,-1.4301469044679607,9.540147514819523,-12.911000000000001,39.18922262698452,-11.610657716304473,5.485147209643768,10,-0.25,-0.25,7.875007629394531,7.4000091552734375,9.399993896484375,0,-0.008835308682647258,-1.2187540233173593,374.8999938964844,-1.8059759958095152,382.1000061035156,-1.1860442009339824,374.20001220703125,-0.008835308682647258 5427,2023-10-17,373.2999877929688,374.20001220703125,368.20001220703125,373.0,576184.0,-0.0005355079170848986,4.714186066788735,-0.13043016744953453,56.25823250607536,51.8738175025864,-3.749160487954782,-4.287041596237657,2.084290597397114,7.965530662019262,8.925622568054175,6.0,-0.7247929941658526,3.7149887084961506,-7.3827196308405405,14.812697047832842,-1.833865461172195,9.263842878164496,-12.182767792968832,27.127547326626257,-26.301846892502702,5.548854169668353,10,0.30001831054681816,-0.04998779296880684,7.000022888183537,7.600021362304631,16.200012207031193,1,0.00348250295488306,-1.0425556782027394,373.5,-1.2187540233173593,374.8999938964844,-1.8059759958095152,382.1000061035156,0.00348250295488306 5428,2023-10-18,366.8999938964844,372.6000061035156,365.8999938964844,371.70001220703125,597989.0,-0.01714437210224029,1.0303048518280475,-16.000712105795543,49.68233804164815,52.90473946232059,3.9784601006839466,1.5132096553446104,8.027348610587637,14.107397046062772,9.033830991753291,7.399993896484432,-0.5832295432554133,-2.2550048828125,-13.050031818821196,8.540022053196196,-7.65251835081682,3.1425085851918197,-5.265118296484388,4.739335121961803,-44.391657257689445,5.397513468004342,10,7.350006103515625,6.350006103515625,13.400016784667969,14.000015258789062,20.399993896484432,2,0.032161402308107157,4.714186066788735,373.2999877929688,-1.0425556782027394,373.5,-1.2187540233173593,374.8999938964844,0.032161402308107157 5429,2023-10-19,360.70001220703125,366.3999938964844,359.6000061035156,362.20001220703125,744524.0,-0.016898287796653255,-2.6756569505616867,0.31249880791165197,40.130734911151926,51.788382589697775,10.813996146171348,7.565521035201641,13.64057217811279,20.000998171112883,8.949914479387497,7.29998779296875,-0.2742307682116234,-8.114987182617199,-19.539482255066275,3.3095078898318775,-13.827234718841737,-2.4027396463926607,26.29998779296875,4.977401808683837,-36.72304907016871,5.71224753622455,10,12.599990844726562,12.54998779296875,18.42499542236328,20.199996948242188,25.5,3,0.045467128753716946,1.0303048518280475,366.8999938964844,4.714186066788735,373.2999877929688,-1.0425556782027394,373.5,0.045467128753716946 5430,2023-10-20,350.6000061035156,357.0,349.6000061035156,357.0,858926.0,-0.028001124928486276,1.312500298023508,4.26666259765625,38.61635273239703,51.22120750751575,19.605198873124095,17.34176420937058,23.159759187096427,29.780683677618754,8.7654989269259,11.100006103515625,0.5355031905676242,-17.444993591308616,-31.452280677051647,-3.437706505565586,-24.44863713418016,-10.441350048437073,35.851994018554706,3.6363636363636362,-36.34122572951973,7.0036435428715205,10,17.699996948242188,17.699996948242188,28.525001525878906,30.300003051757812,38.79998779296875,4,0.08813460741173262,-2.6756569505616867,360.70001220703125,1.0303048518280475,366.8999938964844,4.714186066788735,373.2999877929688,0.08813460741173262 5431,2023-10-23,345.3999938964844,352.6000061035156,341.20001220703125,352.0,1067644.0,-0.014831751615816957,1.9230684961520554,1.0312519371528026,37.43902534335053,50.04840149140421,24.74205654631544,22.10796471101372,27.732342415261144,34.61091836364585,9.069293262999123,11.399993896484375,0.9835431780967383,-21.650006103515636,-38.92444809494833,-4.375564112082941,-30.287227099231984,-13.012785107799289,39.577926464843756,12.727217240767045,-28.423750293857566,8.637220995716335,10,18.70001220703125,18.70001220703125,33.425010681152344,35.50001525878906,42.70001220703125,0,0.10567458206423419,1.312500298023508,350.6000061035156,-2.6756569505616867,360.70001220703125,1.0303048518280475,366.8999938964844,0.10567458206423419 5432,2023-10-24,340.70001220703125,347.29998779296875,338.79998779296875,345.3999938964844,923614.0,-0.013607358924452417,1.0000071806323982,0.7121177792471413,37.53056886916729,48.07487973868889,27.29594062888623,26.19791099628503,31.82438748211598,38.811041796438246,9.245485925869398,8.5,0.03921947855729968,-25.1099884033203,-46.028866963435576,-4.191109843205027,-35.56942768337791,-14.650549123262692,41.65123366503906,5.6213709608246605,-38.025588415752196,10.459439280057635,10,22.199981689453125,22.199981689453125,38.12499237060547,40.19999694824219,49.09997558593756,1,0.1238625775681208,1.9230684961520554,345.3999938964844,1.312500298023508,350.6000061035156,-2.6756569505616867,360.70001220703125,0.1238625775681208 5433,2023-10-25,351.5,357.79998779296875,343.29998779296875,354.70001220703125,1603106.0,0.03169940535959226,2.0851184021713016,0.6808563135920628,43.09577318035579,46.02446618686789,14.45771357345319,15.20896304032317,20.474620672688218,27.560938914848577,8.971706539250135,17.0999755859375,0.5395526257657934,-13.695001220703148,-35.56432129276516,8.174318851358862,-24.629661256734153,-2.760341184672143,27.367145225742206,46.01452680625876,-0.2000457888116287,10.934660036030996,10,8.75,11.399993896484375,27.32500457763672,29.400009155273438,39.899993896484375,2,0.10810810810810811,1.0000071806323982,340.70001220703125,1.9230684961520554,345.3999938964844,1.312500298023508,350.6000061035156,0.10810810810810811 5434,2023-10-26,360.7999877929688,362.1000061035156,348.1000061035156,351.20001220703125,797329.0,0.026458002255956847,1.2950796708107162,-2.9999809265864488,43.78436794868484,44.633927839894184,2.0322943743499877,5.680404331063016,11.089097385361583,17.81404071746357,8.50536361341837,14.0,0.13711222803596002,-4.0650131225585255,-25.993342111955258,17.863315866838207,-15.029177617256892,6.8991513721398405,14.86178483815155,94.4205266570183,48.69480623961804,10.964164494698375,10,-2.8499908447266193,2.100006103515568,18.000015258789006,20.10002136230463,30.700012207031193,3,0.07344789605482482,2.0851184021713016,351.5,1.0000071806323982,340.70001220703125,1.9230684961520554,345.3999938964844,0.07344789605482482 5435,2023-10-27,359.3999938964844,364.70001220703125,357.3999938964844,361.70001220703125,606045.0,-0.003880249290051929,-1.3174593947849,-0.23958584998028926,48.18401883371093,43.85793470739354,1.1201936203800074,6.101586813025733,12.479013953916649,18.748059428594672,9.019613928075094,7.300018310546875,-1.0969484898965902,-4.645007324218739,-26.072434568597373,16.782419920159896,-15.358720946408084,6.068706297970607,13.312835947583835,79.53662812893252,29.66022971847893,10.713713622189319,10,-2.899993896484375,3.5,15.975013732910156,21.500015258789062,28.300018310546875,4,0.07456877786777572,1.2950796708107162,360.7999877929688,2.0851184021713016,351.5,1.0000071806323982,340.70001220703125,0.07456877786777572 5436,2023-10-30,354.6000061035156,360.5,353.5,359.3999938964844,700490.0,-0.013355558916206545,1.0,2.0869346000238833,38.261985084770465,41.85835166058188,3.3048147494252476,10.32019771914878,17.325773092605914,23.13724898721557,9.671199515185046,7.0,-3.8122416930008285,-8.73999481201173,-30.4485322005591,12.96854257653564,-19.594263506285415,2.114273882261955,15.399796376464622,61.00387419699962,16.746198548966092,10.854268694273694,10,1.0999908447265625,8.29998779296875,19.574996948242188,26.25,27.79998779296875,0,0.09813871177094646,-1.3174593947849,359.3999938964844,1.2950796708107162,360.7999877929688,2.0851184021713016,351.5,0.09813871177094646 5437,2023-10-31,360.6000061035156,363.5,353.29998779296875,355.29998779296875,594195.0,0.016920473482023857,-1.1935466934433276,-1.1041732894218175,41.666657316912186,40.967720468944556,-5.236838054476664,4.105386263382968,11.375530439121292,16.71725208354644,10.016690682821567,10.20001220703125,-5.6575431475318965,-2.4699951171875227,-24.17355683603745,19.233566601662403,-13.321775976612514,8.381785742237469,6.903811201503686,80.84111483152606,40.51889341364996,10.851780859424967,10,-8.000015258789062,2.29998779296875,13.424995422363281,20.25,24.79998779296875,1,0.07626178462156141,1.0,354.6000061035156,-1.3174593947849,359.3999938964844,1.2950796708107162,360.7999877929688,0.07626178462156141 5438,2023-11-01,355.0,361.3999938964844,352.8999938964844,361.3999938964844,738239.0,-0.015529689430754057,1.6562525331998188,-1.207541846364678,32.912975596314965,40.165747211740445,-1.6789195987103653,9.723492032054764,16.954799239909903,21.969010045975153,9.732940322709092,8.5,-7.614945547166769,-7.7650009155273665,-29.75468913914193,14.224687308087198,-18.75984502733462,3.2298431962798873,10.207510944055286,41.56621300894018,6.099362195633482,10.994844111807273,11,-3.25,7.899993896484375,18.724998474121094,25.550003051757812,27.0,2,0.09802813462808113,-1.1935466934433276,360.6000061035156,1.0,354.6000061035156,-1.3174593947849,359.3999938964844,0.09802813462808113 5439,2023-11-02,362.0,368.2999877929688,358.20001220703125,358.70001220703125,560123.0,0.019718309859154903,-3.69767639919947,-0.5156235843883366,41.84576304993892,40.524570580356205,-9.47111253372833,2.712944997278896,10.037541928805808,14.654737454833707,9.480315408377518,13.299987792968807,-9.669265991851887,-0.6700012207031136,-22.65545987102837,21.315457429622143,-11.66273054586577,10.322728104459543,-23.20001220703125,59.09097214378123,24.719750241661714,10.992729325162632,11,-8.45001220703125,0.899993896484375,11.724998474121094,18.550003051757812,23.20001220703125,3,0.08121545275271935,1.6562525331998188,355.0,-1.1935466934433276,360.6000061035156,1.0,354.6000061035156,0.08121545275271935 5440,2023-11-03,365.1000061035156,367.0,364.5,365.0,389679.0,0.008563552772142602,-3.5454293244555415,0.030304991954426916,44.80198122639183,41.34267678958302,-11.508201399659015,-0.9890831301245271,6.932278151611058,11.282438934760819,10.03671265965253,5.0,-10.693605201307605,2.7800048828124773,-18.792354595538256,24.35236436116321,-8.006174856362861,13.566184621987816,-25.7100183105469,79.22088988500387,43.58124361918232,10.786179739175356,11,-11.550018310546875,-2.20001220703125,8.199996948242188,15.449996948242188,23.29998779296875,4,0.07230893852409115,-3.69767639919947,362.0,1.6562525331998188,355.0,-1.1935466934433276,360.6000061035156,0.07230893852409115 5441,2023-11-06,366.0,367.7999877929688,364.0,367.5,589463.0,0.0024650613022154655,2.619078067778734,-14.999084528532194,45.521476527658656,42.23055541830429,-10.257467859160897,-1.6923107128392871,5.898753520118021,10.114218488257393,10.278136830683495,3.799987792968807,-10.380996371400101,3.499998474121071,-18.13515704909514,25.135153997337284,-7.317579287487035,14.317576235729177,-26.031812207031294,85.0650084121536,46.35140647840926,10.8175777616081,11,-10.20001220703125,-3.100006103515625,7.375,14.550003051757812,23.100006103515625,0,0.05928965083888316,-3.5454293244555415,365.1000061035156,-3.69767639919947,362.0,1.6562525331998188,355.0,0.05928965083888316 5442,2023-11-07,364.20001220703125,367.20001220703125,364.0,365.0,538178.0,-0.004917999434340792,-4.333299425258125,0.5333251953125,48.24448371475048,42.802634366570366,-5.334416645224337,-0.5921311261411688,7.4254847354469575,11.725399068767956,10.741511408186511,3.20001220703125,-9.121449341677135,2.1250106811523324,-18.994285072460627,23.244306434765292,-8.434637195654147,12.684658557958812,-23.665188414062527,73.37677135785414,29.111279353614407,10.559647876806487,11,-6.0000152587890625,-1.300018310546875,9.649986267089844,14.499984741210938,21.5,1,0.049972490608010345,2.619078067778734,366.0,-3.5454293244555415,365.1000061035156,-3.69767639919947,362.0,0.049972490608010345 5443,2023-11-08,364.5,366.20001220703125,363.20001220703125,363.3999938964844,463125.0,0.0008236896840030372,-3.0000813818640517,-1.3750286106660563,52.67605004199394,43.79059904360471,-4.019076876035854,-1.745576315869414,6.698574651647448,11.17415988704937,11.11425817859646,3.0,-7.174357476004218,2.909999084472645,-17.469440110855317,23.289438279800606,-7.279720513191307,13.099718682136597,-23.4098729270313,62.37626754009561,12.598251219169747,10.189719597663979,11,-3.9000091552734375,-1.600006103515625,9.349998474121094,14.199996948242188,27.299987792968807,2,0.05733880355688448,-4.333299425258125,364.20001220703125,2.619078067778734,366.0,-3.5454293244555415,365.1000061035156,0.05733880355688448 5444,2023-11-09,370.70001220703125,371.0,362.7999877929688,364.6000061035156,587009.0,0.017009635684585023,1.4477715274772656,5.545429324455542,64.97766211510182,45.65655940820369,-9.685635908076279,-9.32134810347901,0.04139186626713354,4.8250568506623495,10.434268854532203,8.200012207031193,-4.523402066279516,9.680010986328114,-8.836617807553068,28.196639780209296,0.42169658938752264,18.938325383268705,-29.065687919662537,96.34161772696483,39.04460260639108,9.258314396940598,11,-8.750015258789062,-7.800018310546875,2.1999893188476562,7.04998779296875,25.399993896484375,3,0.03048283631201465,-3.0000813818640517,364.5,-4.333299425258125,364.20001220703125,2.619078067778734,366.0,0.03048283631201465 5445,2023-11-10,367.5,368.5,364.8999938964844,368.5,550832.0,-0.00863234988307493,6.20001220703125,-0.16393426220076543,66.97390533917431,48.846772769804126,-5.8287634008884766,-7.066450735006697,2.6505814098771907,7.916532171430163,10.139206965997976,5.800018310546875,-3.055530179020309,6.849998474121094,-10.773009907542587,24.473006855784774,-1.9615057167107466,15.661502664952934,-24.69104868412603,57.317136711102876,-5.385598430519252,8.811504190831847,11,-5.5500030517578125,-4.600006103515625,5.400001525878906,10.25,25.899993896484375,4,0.04816329852253398,1.4477715274772656,370.70001220703125,-3.0000813818640517,364.5,-4.333299425258125,364.20001220703125,0.04816329852253398 5446,2023-11-13,370.20001220703125,370.8999938964844,366.2999877929688,368.20001220703125,536261.0,0.007346971991921691,1.705915088412138,-2.0,73.37560333904023,52.36998899448501,-6.798095276013953,-10.568203108995931,-0.6694174479186472,5.149725489956268,10.23985119772212,4.600006103515568,-2.187871424081095,9.715010070800759,-7.4574603289831884,26.887480470584705,1.128774870908785,18.301245270692732,-26.26341894379226,90.24406582855094,19.481485686172917,8.586235199891982,11,-8.250015258789062,-7.300018310546875,2.6999893188476562,7.54998779296875,30.899993896484375,0,0.04916256372048666,6.20001220703125,367.5,1.4477715274772656,370.70001220703125,-3.0000813818640517,364.5,0.04916256372048666 5447,2023-11-14,374.6000061035156,376.2999877929688,370.1000061035156,370.2999877929688,758658.0,0.011885450435975997,-1.6383003590699488,2.150009155273409,70.37038233101622,56.53192307611849,-10.061410080270946,-15.669175995398518,-5.673619401645624,0.6998611838292845,11.086538198363257,6.199981689453182,-1.5547528933391277,14.050003051757812,-3.3352310972979353,31.43523720081356,5.35738597722991,22.742620126285715,-29.580876570806197,87.40754304108755,12.956230513280147,8.692617074527874,11,-7.350006103515625,-11.70001220703125,-1.7000045776367188,3.149993896484375,28.199981689453182,1,0.03870795452147724,1.705915088412138,370.20001220703125,6.20001220703125,367.5,1.4477715274772656,370.70001220703125,0.03870795452147724 5448,2023-11-15,378.70001220703125,384.6000061035156,375.5,375.5,894306.0,0.010945024123631963,-4.6874821186747795,0.7441857164148484,67.37866447967225,59.368912123866636,-11.67363376920082,-19.857955147824384,-10.34909558845527,-3.4650013475786636,12.462322492928504,10.0,0.601269847818628,17.560008239746082,-1.456929736617269,36.576946216109434,8.051539251564407,27.068477227927758,-31.804031178706282,72.93583054639011,0.9687470341274178,9.50846898818167,11,-5.0000152587890625,-15.800018310546875,-6.100013732910156,-0.95001220703125,22.699981689453125,2,0.018484287759074958,-1.6383003590699488,374.6000061035156,1.705915088412138,370.20001220703125,6.20001220703125,367.5,0.018484287759074958 5449,2023-11-16,377.1000061035156,379.3999938964844,375.3999938964844,378.70001220703125,684660.0,-0.004224996176237061,1.666693793678728,-0.5,67.1179961584458,61.8484693385393,-8.612092198361552,-17.88318636505778,-9.248631979344054,-1.9493944513470751,13.174790731283537,4.0,2.145108454670094,15.140002441406239,-5.167573292705242,35.44757817551772,4.98621457435047,25.293790308462007,-27.187703069175427,61.92895760073118,-8.705517991024877,10.153787867055744,11,-3.4000091552734375,-14.20001220703125,-4.500007629394531,0.04998779296875,23.699981689453182,3,0.03898165327904546,-4.6874821186747795,378.70001220703125,-1.6383003590699488,374.6000061035156,1.705915088412138,370.20001220703125,0.03898165327904546 5450,2023-11-17,381.5,383.1000061035156,378.20001220703125,378.20001220703125,509521.0,0.011667976200659513,-1.9697042558307285,-2.062484502851475,76.21830827977887,65.25922842210821,-11.66812991174595,-20.922229074583583,-14.03963970975002,-6.597470802691873,13.065718917182418,6.0,5.2322928578407755,17.99499664306643,-3.348855838805605,39.33884912493846,7.323070402130384,28.666922884002474,-28.81268072012574,83.06009288674315,10.744444400959381,10.671926240936022,11,-7.8000030517578125,-19.800003051757812,-6.75,-4.649993896484375,23.899993896484375,4,0.03827000289257043,1.666693793678728,377.1000061035156,-4.6874821186747795,378.70001220703125,-1.6383003590699488,374.6000061035156,0.03827000289257043 5451,2023-11-20,381.8999938964844,384.0,379.0,381.5,515656.0,0.0010484767928817806,1.173910159022908,0.1212107200325522,73.30413796879863,68.04363445033579,-10.700829345689328,-19.444456142773106,-14.569710971627444,-7.140356512098094,12.305822572303386,5.0,7.125050924050015,16.56999053955076,-4.495731148012112,37.63571222711363,6.037129695769352,27.102851383332165,-26.65965967071878,81.37922615840517,9.723036607445636,10.532860843781434,11,-8.199996948242188,-20.199996948242188,-7.174995422363281,-5.04998779296875,22.800018310546875,0,0.03011259540139477,-1.9697042558307285,381.5,1.666693793678728,377.1000061035156,-4.6874821186747795,378.70001220703125,0.03011259540139477 5452,2023-11-21,382.8999938964844,383.3999938964844,375.8999938964844,380.70001220703125,833520.0,0.002618486556642985,3.687526822243627,5.500038147554742,83.94159337375118,71.51758370941991,-9.799839297819744,-18.04606991924038,-15.52966055764773,-8.155937286915673,11.150183462968153,7.5,8.673732137269383,15.459991455078125,-3.57409527772262,34.49407818787887,5.942948088677781,24.97703482147847,-25.310885920498777,81.52163096335904,5.808959894454446,9.517043366400372,11,-9.199996948242188,-21.199996948242188,-9.649993896484375,-6.04998779296875,20.5,1,0.047532025325525584,1.173910159022908,381.8999938964844,-1.9697042558307285,381.5,1.666693793678728,377.1000061035156,0.047532025325525584 5453,2023-11-22,389.5,393.6000061035156,383.6000061035156,384.20001220703125,925539.0,0.017236892684046046,-2.076923076923077,2.409105411366505,83.78377365111595,73.60715165786593,-13.947375489932654,-22.823411894835317,-21.979859925748656,-14.607162766105887,11.544226587287794,10.70001220703125,10.386559668451696,20.159997558593773,0.2588312940432047,40.06116382314434,10.209414426318517,30.11058069086903,-29.750020173812004,77.47250904627602,-0.32853876597101817,9.950583132275275,11,-10.25,-23.300003051757812,-16.074996948242188,-12.649993896484375,4.70001220703125,2,0.03414631012315472,3.687526822243627,382.8999938964844,1.173910159022908,381.8999938964844,-1.9697042558307285,381.5,0.03414631012315472 5454,2023-11-23,387.2999877929688,392.7999877929688,387.1000061035156,391.0,463392.0,-0.0056482983492456285,-1.7804954297794067,-0.6981171186733353,77.88941140206748,74.81998566485406,-10.21974314479661,-19.538017239140743,-19.675082581474612,-12.194607141496135,12.433764853139216,5.699981689453182,12.055641037428359,16.634985351562534,-4.370200536473135,37.6401712395982,6.132392407544671,27.137578295580397,-24.165005339048037,64.40670075897368,-12.668859030146763,10.50259294401784,11,-7.349990844726619,-21.09999084472662,-13.549987792968807,-10.449981689453182,0.10000610351556816,3,0.03640590381596587,-2.076923076923077,389.5,3.687526822243627,382.8999938964844,1.173910159022908,381.8999938964844,0.03640590381596587 5455,2023-11-24,386.20001220703125,387.0,384.5,385.0,347083.0,-0.0028401126274384403,-1.2727146622277707,-0.32432655350456613,75.25001525878906,75.02825365593726,-6.915448187043751,-17.20965373104633,-18.545439482724532,-10.99649988832573,13.500117826505637,2.799987792968807,13.436038135813476,14.195008850097679,-7.2000657145898685,35.59008341478523,3.497471567753905,24.892546132441453,-20.01852738815097,58.19215371193495,-17.13448785156409,10.697537282343777,11,-4.350006103515625,-20.000015258789062,-12.925010681152344,-9.350006103515625,0.0,4,0.03780418209337322,-1.7804954297794067,387.2999877929688,-2.076923076923077,389.5,3.687526822243627,382.8999938964844,0.03780418209337322 5456,2023-11-27,389.3999938964844,390.3999938964844,384.7999877929688,385.5,404911.0,0.008285814573557593,-1.1132025496484972,3.2499618534153907,80.43476498144251,76.14651839487352,-7.940529870014473,-18.623677682260222,-21.629601031058996,-14.06916553437361,14.363717159762334,5.600006103515568,13.540201376615073,15.654991149902344,-5.438328237477776,36.748310537282464,5.108331456212284,26.201650843592404,-20.476656949140533,76.27113383931558,0.6690194766460849,10.546659693690053,11,-4.899993896484375,-23.199996948242188,-21.099990844726562,-17.499984741210938,-6.5,0,0.041088855292209736,-1.2727146622277707,386.20001220703125,-1.7804954297794067,387.2999877929688,-2.076923076923077,389.5,0.041088855292209736 5457,2023-11-28,388.1000061035156,390.6000061035156,385.8999938964844,388.0,423116.0,-0.00333843814418322,-1.1860428805632244,0.02564263077585195,77.83019988296795,77.30780010635081,-5.055859583823121,-15.976972057103126,-20.181378215518578,-12.641741763945276,15.609603248968156,4.70001220703125,13.826836972003207,12.980003356933594,-8.09066104858266,34.05066776244985,2.4446711541754667,23.51533555969172,-16.709002240554582,45.0,-30.9418441531038,10.535332202758141,11,-3.600006103515625,-21.900009155273438,-24.0,-20.399993896484375,-2.100006103515625,1,0.042772496373236324,-1.1132025496484972,389.3999938964844,-1.2727146622277707,386.20001220703125,-1.7804954297794067,387.2999877929688,0.042772496373236324 5458,2023-11-29,389.7999877929688,391.3999938964844,384.8999938964844,388.1000061035156,869422.0,0.004380267103113011,1.65306452918792,16.998779371376827,75.19788132113061,78.20556512442691,-5.605170300500902,-15.743318495049323,-21.87150426708962,-14.273363767057049,16.822128063806048,6.5,13.596193424416697,12.939985656738315,-6.843083982926203,32.72305529640283,3.0484508369060563,22.831520476570574,-16.188083705952295,63.855368527874234,-9.113356697549548,9.891534819832263,11,-5.049987792968807,-21.34999084472662,-26.899993896484432,-23.299987792968807,-7.299987792968807,2,0.034889703769664715,-1.1860428805632244,388.1000061035156,-1.1132025496484972,389.3999938964844,-1.2727146622277707,386.20001220703125,0.034889703769664715 5459,2023-11-30,391.3999938964844,396.70001220703125,390.7999877929688,391.6000061035156,1312182.0,0.004104684847669571,-7.42845932513793,-0.117655506687008,82.92014053235161,78.95021315249056,-5.546698886580714,-15.839939922086614,-23.18495595131344,-15.753497541623005,18.68766508341854,6.900024414062443,13.55328685148885,13.069992065429688,-6.431049610342427,32.5710337412018,3.3194712275436586,22.820512903315716,-15.789279607817946,56.55727043049754,-17.63155085975957,9.750520837886045,11,-5.0999908447265625,-18.999984741210938,-29.824996948242188,-24.899993896484375,-7.699981689453125,3,0.007153853740957006,1.65306452918792,389.7999877929688,-1.1860428805632244,388.1000061035156,-1.1132025496484972,389.3999938964844,0.007153853740957006 5460,2023-12-01,391.5,395.1000061035156,388.6000061035156,393.7999877929688,474249.0,0.00025550869973200996,1.6530480057796269,11.499237107110446,81.60240156482052,79.87224244093743,-4.558394713801192,-14.609765924677617,-22.94298054285707,-15.695108570866694,20.517084993864813,6.5,13.595217406892857,11.849998474121094,-7.453388501790755,31.153385450032943,2.1983049861651693,21.501691962077018,-13.358569961129774,56.30250807816566,-15.200461184010038,9.651693487955916,12,-5.1999969482421875,-16.699996948242188,-31.07500457763672,-25.0,-9.0,4,-0.010472557097102486,-7.42845932513793,391.3999938964844,1.65306452918792,389.7999877929688,-1.1860428805632244,388.1000061035156,-0.010472557097102486 5461,2023-12-04,387.70001220703125,395.0,386.7999877929688,391.5,510143.0,-0.009706226801963647,-1.928556636984922,1.6521773744128243,69.78856169770214,78.29968336582087,0.16857436909026546,-9.59252620240352,-18.815549571820952,-11.779568299940479,22.248249122305296,8.200012207031193,13.742547651499649,6.9650100708007585,-11.53041844172617,25.460438583327687,-2.2827041854627055,16.212724327064223,-7.331552307981724,23.728931912285375,-43.87182580431734,9.247714256263478,12,2.4499969482421875,-12.900009155273438,-28.000015258789062,-21.20001220703125,-6.300018310546875,0,-0.0038689707319353728,1.6530480057796269,391.5,-7.42845932513793,391.3999938964844,1.65306452918792,389.7999877929688,-0.0038689707319353728 5462,2023-12-05,382.3999938964844,390.0,381.3999938964844,387.70001220703125,758933.0,-0.013670410481484985,-1.356160145815131,1.3947461411201594,55.393566032380704,75.14521585262806,6.023661309267084,-3.013609494272771,-13.249371567781168,-6.479866253421903,23.76161591543072,8.600006103515625,12.894691571738576,0.7549926757812386,-16.026504022243728,17.536489373806205,-7.635755673231245,9.145741024793722,14.300018310546875,6.5359398904160955,-57.89531975075153,8.390748349012474,12,6.6500091552734375,-7.5999908447265625,-23.099998474121094,-15.899993896484375,-7.100006103515568,1,0.0013075314016226525,-1.928556636984922,387.70001220703125,1.6530480057796269,391.5,-7.42845932513793,391.3999938964844,0.0013075314016226525 5463,2023-12-06,385.3999938964844,388.2999877929688,382.2999877929688,382.2999877929688,616979.0,0.007845188409736581,-2.8709601204951163,-0.584904791243202,61.62464866269567,73.33801999269787,2.660716728086072,-4.6035801448268785,-15.888059116477052,-9.312649774042598,25.456093134959545,6.0,12.43879579270316,2.709992980957054,-12.058372321919705,17.478358283833813,-4.674189670481326,10.094175632395434,10.994017944335951,26.143759561664382,-37.00933202912809,7.384182651438391,12,3.6500091552734375,-10.599990844726562,-27.650001525878906,-18.899993896484375,-10.600006103515568,2,0.0015568399403680377,-1.356160145815131,382.3999938964844,-1.928556636984922,387.70001220703125,1.6530480057796269,391.5,0.0015568399403680377 5464,2023-12-07,382.0,386.0,381.7999877929688,384.5,602102.0,-0.008821987416527066,-1.8965357578819617,-0.8064500251031345,50.72046210889954,70.61251408715458,5.844451763899428,-0.330561444356988,-12.274868227495972,-6.062098458116566,26.655041486329488,4.200012207031193,11.414730190084754,-1.2550003051757699,-14.91499723045689,12.40499662010535,-8.08499876781633,5.57499815746479,14.09413148193363,4.379602692672669,-53.93153510357391,6.829998462640565,12,7.0500030517578125,-4.54998779296875,-24.675003051757812,-15.5,-15.200012207031193,3,0.0013089005235602524,-2.8709601204951163,385.3999938964844,-1.356160145815131,382.3999938964844,-1.928556636984922,387.70001220703125,0.0013089005235602524 5465,2023-12-08,385.20001220703125,387.2999877929688,380.5,382.0,579513.0,0.008376995306364599,-1.1935401305362408,-1.2800048828125,54.40002799481445,67.7197655330848,2.7800210521162967,-2.2520043301710757,-15.49090170092677,-9.33378704391339,27.918782496410856,6.799987792968807,9.949223458451172,1.0600112915038835,-10.42203158623488,12.542054169242647,-4.681010147365498,6.801032730373265,10.600236523193416,32.41387728987069,-22.030051189263723,5.7410214388693905,12,3.399993896484375,-5.45001220703125,-26.975021362304688,-18.70001220703125,-14.900024414062443,4,-0.003894080873480865,-1.8965357578819617,382.0,-2.8709601204951163,385.3999938964844,-1.356160145815131,382.3999938964844,-0.003894080873480865 5466,2023-12-11,388.3999938964844,388.3999938964844,384.3999938964844,385.5,601651.0,0.008307324994925702,1.7586264956275586,0.9062446356024337,56.92696066071791,65.39718339727924,-0.6445045991641223,-4.235747260822848,-18.441162461030558,-12.59554862183137,29.02103456033461,4.0,8.998225182714805,3.3499938964843636,-6.203065733532128,12.903053526500855,-1.4265359185238822,8.12652371149261,6.788244884531309,83.15783048930922,30.811418292985394,4.776529815008244,12,0.20001220703125,-8.649993896484375,-30.175003051757812,-21.899993896484375,-17.29998779296875,0,-0.0151905097559214,-1.1935401305362408,385.20001220703125,-1.8965357578819617,382.0,-2.8709601204951163,385.3999938964844,-0.0151905097559214 5467,2023-12-12,389.1000061035156,391.20001220703125,387.7999877929688,388.3999938964844,526971.0,0.001802297162800226,-2.578927079987305,0.24138402769739126,49.40829230459471,62.53167350655303,-1.3273325903480213,-3.9987770382249437,-18.791128050610382,-13.376251780156963,29.718893374025395,3.400024414062443,8.245326963608989,3.3250061035156477,-5.012318740714761,11.662330947746057,-0.8436563185995283,7.493668525630824,5.500703126259452,80.37379712393545,29.916593273522196,4.168662422115193,12,-0.5,-9.350006103515625,-29.750015258789062,-22.600006103515625,-12.899993896484375,1,-0.01978928832240301,1.7586264956275586,388.3999938964844,-1.1935401305362408,385.20001220703125,-1.8965357578819617,382.0,-0.01978928832240301 5468,2023-12-13,385.70001220703125,391.8999938964844,385.70001220703125,389.0,912365.0,-0.008738097772169828,-2.7575785599348954,-4.714186066788735,47.714316605602264,58.61991529246976,1.597961436606056,-0.05003736601543096,-14.915412943229171,-10.096699110183408,29.546307790027576,6.199981689453125,6.8168896036691535,-0.42498779296875,-8.07079644594279,7.22082086000529,-4.247892119455798,3.3979165335182984,8.336668653552806,45.61416658858802,-2.951349244813059,3.8229043264870235,12,2.0999908447265625,-5.95001220703125,-25.15001678466797,-19.20001220703125,-10.70001220703125,2,-0.026964024072885007,-2.578927079987305,389.1000061035156,1.7586264956275586,388.3999938964844,-1.1935401305362408,385.20001220703125,-0.026964024072885007 5469,2023-12-14,391.7999877929688,393.7999877929688,388.5,390.5,644785.0,0.0158153367717897,-1.0000000000000215,-0.3939371520521007,56.99998016354401,55.88631291455015,-4.961011497374443,-5.2620488163111645,-20.549242513731713,-16.32597910176304,29.4633395997329,8.099975585937557,5.675769897761427,4.939988708496173,-1.8287918057121146,11.708769222704461,1.5555984513920293,8.324378965600317,-11.299987792968807,84.96239221319193,36.06076177400341,3.384390257104141,12,-4.049987792968807,-12.049987792968807,-30.049995422363338,-25.299987792968807,-16.699981689453182,3,-0.04338948578268709,-2.7575785599348954,385.70001220703125,-2.578927079987305,389.1000061035156,1.7586264956275586,388.3999938964844,-0.04338948578268709 5470,2023-12-15,396.1000061035156,397.20001220703125,392.2999877929688,394.2999877929688,834914.0,0.010975034314750998,1.4499935150640961,1.38464247147743,58.150871273660414,54.59323620076774,-9.54349967469227,-8.866794108468127,-24.58788864588746,-20.723626570752117,29.199257773826748,5.400024414062443,4.754155184907745,8.510006713867199,1.0602736709562919,15.959739756778106,4.785140192411745,12.234873235322652,-15.33400634765627,91.40621460979278,44.06780770285637,3.7248665214554544,12,-7.25,-15.050003051757812,-33.675010681152344,-29.600006103515625,-23.20001220703125,4,-0.07397126447629909,-1.0000000000000215,391.7999877929688,-2.7575785599348954,385.70001220703125,-2.578927079987305,389.1000061035156,-0.07397126447629909 5471,2023-12-18,393.3999938964844,396.3999938964844,392.8999938964844,395.0,542008.0,-0.006816491202793928,-1.6923013721140416,-0.888883237543049,56.23527975643382,54.68675994788476,-6.6491446503735006,-5.545370351240308,-21.339781481902776,-18.214577230884288,28.84463986033404,3.5,3.299892556779639,5.23499450683596,-2.140432047933075,12.610421061604995,1.5472812294514142,8.922707784220506,-11.976633642578122,66.95636251698369,18.52398424639432,3.687713277384525,12,-4.54998779296875,-11.649993896484375,-30.974998474121094,-26.899993896484375,-18.0,0,-0.05871887763575789,1.4499935150640961,396.1000061035156,-1.0000000000000215,391.7999877929688,-2.7575785599348954,385.70001220703125,-0.05871887763575789 5472,2023-12-19,401.1000061035156,402.0,394.0,394.0,545965.0,0.019572985069891358,-1.2535191895225937,-4.437486887028172,61.649496082740924,54.68952077233423,-12.759390446043312,-12.450306099013687,-28.72297456431494,-26.01002440660477,29.201401628614864,8.600006103515625,2.128278792602316,12.025006103515636,3.064068080063578,20.985944126967695,7.544537091789607,16.505475115241666,-19.04557977148437,94.4785609172505,46.01437702669808,4.480469011726034,12,-9.850006103515625,-15.050003051757812,-38.675010681152344,-34.600006103515625,-27.5,1,-0.0747943144938712,-1.6923013721140416,393.3999938964844,1.4499935150640961,396.1000061035156,-1.0000000000000215,391.7999877929688,-0.0747943144938712 5473,2023-12-20,402.7999877929688,402.7999877929688,397.0,401.0,738319.0,0.004238298837159427,5.444474585466408,0.2535191895226017,61.72838730946144,55.91262357239666,-13.110309081277649,-13.810888891532613,-30.128207951006345,-27.759799894377636,28.759484478362353,5.799987792968807,1.7802198706612558,13.059988403320347,2.1946148186543724,23.92536198798632,7.627301610987331,18.492675195653362,-19.548827040859408,100.0,50.38835686505726,5.432686792333,12,-11.149993896484432,-13.699996948242244,-37.72499084472662,-36.29998779296881,-25.299987792968807,2,-0.06603767723947751,-1.2535191895225937,401.1000061035156,-1.6923013721140416,393.3999938964844,1.4499935150640961,396.1000061035156,-0.06603767723947751 5474,2023-12-21,401.3999938964844,404.6000061035156,399.3999938964844,402.0,443238.0,-0.003475655260456456,-1.2608718727816735,-0.33333898477500556,59.919834776955604,56.52593543707901,-9.687804360171185,-11.911083657496079,-28.69833611157287,-26.287315881742188,28.35895197913271,5.20001220703125,2.4398312199139696,10.954994201660156,-1.0171571381411582,22.92714554146147,4.968918531759471,16.941069871560842,-16.584926981106207,73.98367932275876,24.17664010837799,5.986075669900666,12,-6.899993896484375,-11.399993896484375,-33.099998474121094,-35.5,-17.29998779296875,3,-0.06576979147461715,5.444474585466408,402.7999877929688,-1.2535191895225937,401.1000061035156,-1.6923013721140416,393.3999938964844,-0.06576979147461715 5475,2023-12-22,400.7999877929688,402.2999877929688,397.5,400.1000061035156,323071.0,-0.001494783539210287,1.5946008363506905,-1.1666242815727512,64.02566612601996,57.31468048877923,-7.42281909222703,-10.710325765794039,-27.842694744550784,-25.636733020420024,28.216023886965463,4.799987792968807,2.6610478741075667,9.624989318847724,-3.018934389071262,22.26891302676671,3.3030274648882028,15.946951172807246,-14.006426958776899,67.52124490722193,13.820011048872772,6.321961853959501,12,-5.649978637695369,-10.549987792968807,-32.499992370605526,-34.89999389648443,-14.599975585937557,4,-0.06412171275496237,-1.2608718727816735,401.3999938964844,5.444474585466408,402.7999877929688,-1.2535191895225937,401.1000061035156,-0.06412171275496237 5476,2023-12-27,405.3999938964844,406.2999877929688,400.3999938964844,401.2999877929688,390249.0,0.011477061486068862,-1.0000000000000193,5.857304791384541,75.0,60.15820356604648,-10.457496576467292,-14.809481774882101,-32.08320957360587,-30.184447625221367,27.934098229188304,5.899993896484432,3.8389640612717812,13.424995422363281,-0.6856700883778899,27.535660933104452,6.369662666992724,20.48032817773384,-16.825788535360118,92.68296918962061,31.6518007000151,7.055332755370576,12,-9.399993896484375,-14.300003051757812,-37.69999694824219,-39.5,-16.600006103515568,2,-0.08016773677677613,1.5946008363506905,400.7999877929688,-1.2608718727816735,401.3999938964844,5.444474585466408,402.7999877929688,-0.08016773677677613 5477,2023-12-28,404.70001220703125,407.3999938964844,403.70001220703125,405.6000061035156,280508.0,-0.0017266445485735193,-1.551716880465552,-0.21951037968276957,72.08241006563726,62.86576950605037,-8.171234850914118,-13.493946063081012,-31.018010549007215,-29.406973250018495,27.65952189755095,3.699981689453125,4.722015931229578,11.895013427734398,-3.1761097727493848,26.96613662821818,4.359451827492478,19.430575027976317,-13.998712954085647,74.03862236528975,8.239404187323217,7.535561600241901,12,-6.7500152587890625,-13.050018310546875,-37.00001525878906,-38.85002136230469,-19.100006103515625,3,-0.07239935119042684,-1.0000000000000193,405.3999938964844,1.5946008363506905,400.7999877929688,-1.2608718727816735,401.3999938964844,-0.07239935119042684 5478,2023-12-29,403.3999938964844,405.70001220703125,402.1000061035156,404.70001220703125,329462.0,-0.0032123011399411983,1.181809774818514,1.4444745854667527,75.721142736414,64.9458986808137,-4.577845472051649,-11.723898718505382,-29.154028741104298,-28.12245758137169,27.418093739366462,3.600006103515625,5.304113825306729,9.914994812011741,-5.79879334190457,25.628782965928053,2.0581007350535856,17.771888888969897,-10.360877393443332,59.59593468617738,-13.395264209079706,7.856894076958158,12,-3.5500030517578125,-9.449996948242188,-35.69999694824219,-40.5,-32.5,4,-0.07387205811563713,-1.551716880465552,404.70001220703125,-1.0000000000000193,405.3999938964844,1.5946008363506905,400.7999877929688,-0.07387205811563713 5479,2024-01-02,394.20001220703125,404.7999877929688,393.8999938964844,404.2999877929688,505811.0,-0.022806102698687436,-1.0373797123935558,7.769102561093027,59.45378636145654,65.09066702390217,5.585787027548179,-2.4278692171522493,-19.285485919182804,-19.015584087495654,26.138921650361812,10.899993896484432,6.06110910770991,0.57501220703125,-15.110427895170062,16.260452309232562,-7.267707844069378,8.417732258131878,13.199981689453125,2.2223578559027777,-72.76618254977853,7.8427200511006525,1,5.949981689453125,-0.2500152587890625,-21.475013732910156,-28.000015258789062,-19.900024414062443,1,-0.04236431174502475,1.181809774818514,403.3999938964844,-1.551716880465552,404.70001220703125,-1.0000000000000193,405.3999938964844,-0.04236431174502475 5480,2024-01-03,387.3999938964844,394.5,384.8999938964844,394.0,521854.0,-0.01725017275487939,1.5263153667928862,0.6534675304270017,49.02343773283059,64.28935124350181,12.31721347276283,4.268063596648517,-11.556535800915299,-12.282098780514048,24.813638720147203,9.600006103515625,7.0715930889382435,-6.0200057983398665,-21.92797448460493,9.887962887925198,-13.97399014147237,1.9339785447926374,19.730000000000018,11.11111111111111,-60.248045373665605,7.953984343132526,1,8.75,6.5500030517578125,-14.324996948242188,-21.199996948242188,-10.79998779296875,2,-0.008518295934332176,-1.0373797123935558,394.20001220703125,1.181809774818514,403.3999938964844,-1.551716880465552,404.70001220703125,-0.008518295934332176 5481,2024-01-04,386.20001220703125,390.2999877929688,382.8999938964844,387.3999938964844,904629.0,-0.0030975263509522843,1.114293188010881,0.18181523935469254,47.195362743159365,62.68333642799275,13.84435439001902,5.639022799179202,-9.254776051012072,-11.143529861736795,23.827248706552574,7.399993896484432,7.2119980663142655,-7.144987487792946,-23.180139230127338,8.890164254541446,-15.162563358960142,0.87258838337425,20.040781689453127,13.469462492028061,-54.405143296647054,8.017575871167203,1,8.949981689453125,7.7499847412109375,-12.175010681152344,-20.000015258789062,-17.0,3,0.0,1.5263153667928862,387.3999938964844,-1.0373797123935558,394.20001220703125,1.181809774818514,403.3999938964844,0.0 5482,2024-01-05,382.8999938964844,384.0,377.1000061035156,384.0,442133.0,-0.008544842584773948,11.545373838257733,0.9166857404440375,47.28680428357924,61.07871609178362,15.970692741434902,9.463625481785414,-4.717092265374163,-7.881625745468341,23.930385236116397,9.100006103515625,6.8773062554760145,-10.470005798339855,-26.434713113310295,5.494701516630585,-18.452359455825103,-2.487652140854607,21.94035200000002,20.279673269915115,-48.32831317810908,7.98235365748523,1,9.350006103515625,9.350006103515625,-7.549995422363281,-16.699996948242188,-5.600006103515568,4,0.01540870720953702,1.114293188010881,386.20001220703125,1.5263153667928862,387.3999938964844,-1.0373797123935558,394.20001220703125,0.01540870720953702 5483,2024-01-08,386.0,388.20001220703125,381.7999877929688,383.20001220703125,440077.0,0.008096124713842912,-1.2857080576778717,-2.5454293244555415,44.03293886567622,59.313505434974786,11.440038160071367,6.757326763028573,-6.866061725392797,-11.02925094956936,23.824486133707918,6.400024414062443,6.8921906871880765,-7.399999999999977,-23.30378525654629,8.503785256546337,-15.351892628273163,0.5518926282732082,16.621118713046883,32.12996310345239,-32.98788827460539,7.951892628273157,1,6.25,6.25,-10.650001525878906,-19.800003051757812,-7.5,0,-0.0010362536178352144,11.545373838257733,382.8999938964844,1.114293188010881,386.20001220703125,1.5263153667928862,387.3999938964844,-0.0010362536178352144 5484,2024-01-09,382.5,387.1000061035156,378.70001220703125,386.5,487072.0,-0.0090673575129534,2.230759299036351,-1.4285776566757493,35.77405764244776,56.17443782568899,13.38467666120772,10.853152929883322,-2.7358993449929585,-7.415680419944863,23.926527603970158,8.399993896484375,5.826482547557475,-10.925000000000011,-26.754731061718644,4.904731061718621,-18.839865530859356,-3.0101344691406666,18.079429704284394,31.03445856711151,-29.48750662296837,7.91486553085932,1,9.75,9.75,-5.900001525878906,-16.300003051757812,-2.399993896484375,1,-0.030326813342524517,-1.2857080576778717,386.0,11.545373838257733,382.8999938964844,1.114293188010881,386.20001220703125,-0.030326813342524517 5485,2024-01-10,383.70001220703125,384.70001220703125,381.5,382.5,305045.0,0.00313728681576797,1.0,-0.3000030517578125,39.52486192943521,52.232755817848464,10.620840253070071,10.050285993696889,-3.2336794489787053,-8.447686460622378,24.03408352208127,3.20001220703125,4.5423875635682975,-9.649987792968773,-25.6570210789572,6.357045493019655,-17.653504435962986,-1.646471149974559,15.001063609191647,50.00011559704698,-9.306916551319595,8.003516642994208,1,8.54998779296875,8.54998779296875,-4.350006103515625,-15.95001220703125,-0.40002441406244316,2,-0.024498368816810223,2.230759299036351,382.5,-1.2857080576778717,386.0,11.545373838257733,382.8999938964844,-0.024498368816810223 5486,2024-01-11,382.5,387.6000061035156,381.70001220703125,386.0,322981.0,-0.003127475029590987,-1.3137341726704803,-2.9166369971008597,26.633168911650117,47.182840134072116,9.198164847267776,11.368490503362295,-1.1761592531050837,-7.029055447368194,23.858021723353644,5.899993896484375,3.3024514306903257,-10.555000305175781,-27.152709326637307,6.042708716285745,-18.853854815906516,-2.2561457944450467,14.472990239206297,48.648566911815244,-5.95299521008765,8.298854510730756,1,8.900009155273438,9.75,-1.9499969482421875,-14.75,-3.899993896484375,3,-0.015424820644403647,1.0,383.70001220703125,2.230759299036351,382.5,-1.2857080576778717,386.0,-0.015424820644403647 5487,2024-01-12,381.3999938964844,381.3999938964844,370.7999877929688,378.5,845585.0,-0.0028758329503676405,6.31036442274297,-0.8285696847098214,22.70411916789854,41.2920597375704,7.4264587163430065,12.503093406576454,0.5928251027650617,-5.748138180653427,23.76419553820447,11.700012207031193,1.7504526224500978,-11.270005798339866,-28.595262223675718,6.055250626995985,-19.932634011007792,-2.607377585671941,13.983157611866659,60.919489830995865,11.562316940126514,8.662628212667926,1,6.399993896484432,7.6999969482421875,1.07501220703125,-13.649993896484375,-4.100006103515568,4,-0.0319873672907407,-1.3137341726704803,382.5,1.0,383.70001220703125,2.230759299036351,382.5,-0.0319873672907407 5488,2024-01-15,375.2999877929688,378.2999877929688,374.8999938964844,377.7999877929688,633150.0,-0.01599372365268359,-1.0606099839088172,-0.862070779883612,20.27337876438021,36.93868111567303,10.193226034761892,18.745076452404135,7.48525229205535,0.4959508693568182,24.064203170281846,6.5,-1.1011137934230533,-16.8500106811523,-35.62014365304617,1.920122290741574,-26.235077167099234,-7.464944195205362,17.62484734384401,26.78568509163447,-18.65267652958348,9.385066485946943,1,7.350006103515568,13.800003051757756,6.625015258789006,-7.549987792968807,4.100006103515568,0,0.00532907025060525,6.31036442274297,381.3999938964844,-1.3137341726704803,382.5,1.0,383.70001220703125,0.00532907025060525 5489,2024-01-16,374.7999877929688,375.8999938964844,370.0,373.0,712355.0,-0.001332267562651257,1.9499969482421875,-0.7199951171875227,20.31966779075269,33.74937334433104,8.551182494008515,18.87384987870729,8.562535892642757,1.1497662977909613,24.308998234236213,5.899993896484375,-3.9370833651973953,-16.500010681152276,-36.81314021342854,3.8131188511239884,-26.656575447290436,-6.343445915014115,15.912362609459592,27.27264845669572,-14.737359910402063,10.156564766138139,1,5.350006103515568,13.90000915527338,7.125015258789006,-7.049987792968807,6.300018310546818,1,0.009871964587883086,-1.0606099839088172,375.2999877929688,6.31036442274297,381.3999938964844,-1.3137341726704803,382.5,0.009871964587883086 5490,2024-01-17,366.7999877929688,370.3999938964844,365.3999938964844,369.8999938964844,696712.0,-0.021344717877683106,1.439020759365533,-1.7222372927332903,9.110200038664203,29.517688599387135,14.88733505432856,25.89380610076995,16.958823379397245,9.196351411266903,24.30293335477327,9.399993896484432,-7.278152711243592,-23.03500976562492,-45.95016790952985,-0.11985162171998809,-34.49258883757739,-11.577430693672454,21.42688056116816,6.306275345384818,-28.083841652984844,11.457579071952454,1,10.000015258789006,19.600006103515568,16.450019836425724,0.9500122070311932,12.5,2,0.036259593111147126,1.9499969482421875,374.7999877929688,-1.0606099839088172,375.2999877929688,6.31036442274297,381.3999938964844,0.036259593111147126 5491,2024-01-18,370.2999877929688,372.1000061035156,364.70001220703125,367.5,868795.0,0.009541985050379731,1.3124892712048675,-0.9032200903712657,15.60001757810356,25.99693452100095,9.940029585026934,21.686348991664488,13.874937829230419,5.695103250676311,24.199405833697508,7.399993896484375,-9.32468257872813,-18.380009460449173,-42.816708088216615,6.056689167318268,-30.598358774332894,-6.161660146565453,14.731118137096814,33.53282470647391,3.986215244754021,12.21834931388371,1,6.150024414062443,15.750015258789006,13.875015258789006,-2.549987792968807,11.800018310546818,3,0.03510667142465085,1.439020759365533,366.7999877929688,1.9499969482421875,374.7999877929688,-1.0606099839088172,375.2999877929688,0.03510667142465085 5492,2024-01-19,371.1000061035156,374.5,369.20001220703125,371.5,760750.0,0.0021604599970823646,-1.5238147138964577,-0.14285558583105978,17.373789933280563,23.034806861845873,8.146890196238303,19.52460496967501,13.566937494170418,4.840994342557337,23.329371413023743,5.29998779296875,-10.373811158717956,-16.079991149902355,-40.985169677817055,8.825187378012345,-28.532580413859705,-3.6274018859450052,10.678124830864476,47.058863128416206,20.432861138929365,12.452589263957352,1,5.0500030517578125,14.949996948242188,13.074996948242188,-3.350006103515625,12.899993896484375,4,0.020210185601311714,1.3124892712048675,370.2999877929688,1.439020759365533,366.7999877929688,1.9499969482421875,374.7999877929688,0.020210185601311714 5493,2024-01-22,376.20001220703125,376.2999877929688,371.6000061035156,373.20001220703125,597061.0,0.013742942655983192,1.9375333791103302,-7.500114442664225,30.17624876484699,22.412828097668005,1.688085539993267,12.995926048665751,9.018685244657945,-0.35904051689567495,22.229055963951645,5.199981689453182,-11.19010049267257,-9.649986267089844,-33.87468284447061,14.574710310290925,-21.762334555780228,2.4623620216005406,2.8456197309730555,99.1381396866149,66.55735575308333,12.112348288690374,1,-0.0500030517578125,9.849990844726562,7.9749908447265625,-8.45001220703125,4.099975585937557,0,0.0029239116168136015,-1.5238147138964577,371.1000061035156,1.3124892712048675,370.2999877929688,1.439020759365533,366.7999877929688,0.0029239116168136015 5494,2024-01-23,375.0,379.0,372.70001220703125,378.5,535317.0,-0.003189825008221625,1.7999945746527777,-1.1666666666666667,34.42214927666578,21.845860025138073,1.9135749635468073,12.771509807797031,10.568007523880908,0.6866442889513564,20.735034066778496,6.29998779296875,-11.868792047534555,-9.529998779296875,-33.053974300948255,13.993976742354505,-21.291986540122537,2.2319889815287866,-10.29998779296875,72.02794814995028,35.21405895843523,11.761987760825678,1,1.1500091552734375,11.050003051757812,8.775001525878906,-7.25,9.100006103515625,1,0.011733317057291748,1.9375333791103302,376.20001220703125,-1.5238147138964577,371.1000061035156,1.3124892712048675,370.2999877929688,0.011733317057291748 5495,2024-01-24,375.1000061035156,380.6000061035156,373.5,379.8999938964844,419993.0,0.00026668294270826287,1.2903200401649915,1.3714250837053572,35.65894529324787,22.848724067537823,0.5200577364383889,11.22280440841405,10.928837330252179,0.38821454342388506,19.500573437382812,7.100006103515625,-12.671019745932483,-8.144993591308605,-30.715260628176793,14.425273445559583,-19.43012710974267,3.1401399271254604,-10.113994140624982,65.40879175295723,24.58274544508825,11.285133518434083,1,-2.0500030517578125,10.949996948242188,8.649993896484375,-7.350006103515625,14.600006103515625,2,0.01599573421052991,1.7999945746527777,375.0,1.9375333791103302,376.20001220703125,-1.5238147138964577,371.1000061035156,0.01599573421052991 5496,2024-01-25,372.8999938964844,375.5,368.7999877929688,374.7999877929688,886038.0,-0.005865135087265494,3.060590928006624,0.39583306842313914,36.70216219725988,24.404062181911303,1.3578994041969281,11.450215915239482,13.486579770781532,2.351044985697854,17.960226114243625,6.700012207031193,-12.856629443163058,-8.720005798339855,-29.152659792638076,11.712648195958366,-18.936332795488966,1.4963211988092553,-7.289422167968723,34.74576052014255,-8.320732359947527,10.216326997149107,1,-0.2499847412109375,13.150009155273438,12.050010681152344,-4.899993896484375,20.70001220703125,3,0.017162762137939547,1.2903200401649915,375.1000061035156,1.7999945746527777,375.0,1.9375333791103302,376.20001220703125,0.017162762137939547 5497,2024-01-26,375.3999938964844,375.3999938964844,372.1000061035156,373.8999938964844,682908.0,0.006704210353765783,3.3999837239583335,-0.7894762203054744,35.67570287169694,26.115431527168717,-2.3274626671462784,7.001556686155766,11.238889189105691,-0.38518451615760796,16.224752700912614,3.29998779296875,-13.379315769178447,-4.7550048828125,-22.20369869523654,12.69368892961154,-13.47935178902452,3.96934202339952,-9.1898447929687,55.932168322285605,11.007956918933544,8.724346906212007,1,-2.7499847412109375,10.650009155273438,9.900009155273438,-7.399993896484375,22.100006103515625,4,0.017847662003102727,3.060590928006624,372.8999938964844,1.2903200401649915,375.1000061035156,1.7999945746527777,375.0,0.017847662003102727 5498,2024-01-29,373.6000061035156,375.20001220703125,370.2999877929688,375.0,635110.0,-0.004794853016074074,4.444416187715041,-0.9333292643229166,37.39380468620994,28.01255784888619,-0.8872840063327772,6.803345911400356,13.143296785345797,1.1625155478133138,14.836978567851023,5.100006103515568,-13.371214095059429,-5.06499328613279,-18.86359365159393,8.733607079328351,-11.964293468863332,1.8343068965977523,-6.814262719999931,40.67805815399945,-5.755131139798031,6.899300182730563,1,-0.9499969482421875,12.449996948242188,15.049995422363281,-3.20001220703125,18.5,0,0.02783724230883111,3.3999837239583335,375.3999938964844,3.060590928006624,372.8999938964844,1.2903200401649915,375.1000061035156,0.02783724230883111 5499,2024-01-30,377.5,377.5,373.6000061035156,374.20001220703125,489633.0,0.01043895565516606,1.363641407882812,-2.3571444141689373,41.842102304394665,31.649435878411794,-4.87685764239626,1.6739018229045541,9.446774742614025,-2.9169576823993566,14.882680472503306,3.899993896484375,-13.05751778771804,-0.32999877929688637,-12.032293625522243,11.37229606692847,-6.181146202409593,5.52114864381582,-10.161686107684318,73.72880260071419,26.600613581686048,5.851147423112686,1,-4.8499908447265625,8.550003051757812,12.874992370605469,-6.70001220703125,18.20001220703125,1,0.007417186206539972,4.444416187715041,373.6000061035156,3.3999837239583335,375.3999938964844,3.060590928006624,372.8999938964844,0.007417186206539972 5500,2024-01-31,384.1000061035156,388.3999938964844,378.20001220703125,379.6000061035156,1071694.0,0.017483459876862506,-1.7945202043427004,1.363641407882812,51.84332267094569,35.676469777616475,-9.794813864002435,-5.466265450915557,2.989281633189023,-9.626355405998595,15.608156121584098,10.899993896484375,-11.822126582102669,6.43500671386721,-4.782144500646723,17.652157928381143,0.8264311066102437,12.043582321124177,-16.231224522751972,78.06129360236535,29.83966307866818,5.6085756072569755,1,-5.5000152587890625,1.9499969482421875,8.149993896484375,-12.400009155273438,13.29998779296875,2,0.0,1.363641407882812,377.5,4.444416187715041,373.6000061035156,3.3999837239583335,375.3999938964844,0.0 5501,2024-02-01,386.20001220703125,389.0,380.1000061035156,383.3999938964844,542349.0,0.005467342020686328,1.1190477055487538,0.6222262912326388,55.40541933781063,39.90220637811981,-10.507153652615045,-7.975162271019656,1.0462341157041237,-11.69372193472907,16.13144937551573,8.899993896484375,-10.435403343378766,8.535012817382835,-2.682138397131098,19.75216403189677,2.9264372101258687,14.143588424639802,-17.099357887324345,85.0268130203896,36.82464196805031,5.6085756072569755,2,-7.300018310546875,-0.1500091552734375,6.499992370605469,-14.500015258789062,17.599975585937557,3,0.009062661546793915,-1.7945202043427004,384.1000061035156,1.363641407882812,377.5,4.444416187715041,373.6000061035156,0.009062661546793915 5502,2024-02-02,388.7999877929688,391.70001220703125,385.8999938964844,388.7999877929688,499560.0,0.006732199647222714,-1.0000105233249106,0.0,66.50365763028536,43.9385851409463,-11.54659682328321,-10.656843655665341,-1.3955727158062814,-14.165772107665077,16.083282607048805,5.800018310546875,-7.464597954238911,10.83998870849615,-1.2344173626383963,22.914394779630697,4.802785672928849,16.877191744063452,-18.107385818838452,86.44849950658575,34.0692783455501,6.037203035567283,2,-8.549987792968807,-2.7499847412109943,4.750007629394474,-16.250000000000057,19.300018310546818,4,0.01234572649498844,1.1190477055487538,386.20001220703125,-1.7945202043427004,384.1000061035156,1.363641407882812,377.5,0.01234572649498844 5503,2024-02-05,385.6000061035156,391.0,384.70001220703125,389.70001220703125,629918.0,-0.008230405838276722,-1.1355912916190367,-100.0,62.38534036544086,47.04560637303242,-7.680711199883149,-7.8930455323471165,1.7158842823247369,-10.839206869844816,16.586286207272128,6.29998779296875,-4.906091399481056,7.660006713867176,-4.359527230456649,19.679540658191,1.6502397417052634,13.669773686029089,-12.806663106095186,66.29832018492634,10.299492348103769,6.009766972161923,2,-5.350006103515625,-0.399993896484375,9.199989318847656,-12.500015258789062,28.199981689453182,0,0.03086097953351641,-1.0000105233249106,388.7999877929688,1.1190477055487538,386.20001220703125,-1.7945202043427004,384.1000061035156,0.03086097953351641 5504,2024-02-06,370.8999938964844,377.8999938964844,367.0,373.1000061035156,1832434.0,-0.03812243769281731,-1.179998779296875,0.5365875443806801,54.075551303184994,49.0918959296921,7.12592028229011,6.211849501856932,16.22565500444108,3.8920174211426684,17.11895793685417,18.600006103515625,-2.7512913256290403,-6.4600051879882585,-18.671033394459414,5.751023018482897,-12.565519291223836,-0.35449108475268076,20.800018310546875,15.789441170292944,-44.57449324091591,6.105514103235588,2,8.45001220703125,13.850006103515625,26.0,2.1999969482421875,42.0,1,0.05715829753544832,-1.1355912916190367,385.6000061035156,-1.0000105233249106,388.7999877929688,1.1190477055487538,386.20001220703125,0.05715829753544832 5505,2024-02-07,374.2999877929688,378.1000061035156,370.20001220703125,370.8999938964844,890386.0,0.00916687504026581,-2.2916934227675876,-1.5454431960050197,53.984062776223524,51.01210710513251,4.0236381139756645,2.183469070824515,12.706466408019367,0.5113889810527894,17.67090957281475,7.899993896484375,-1.702262545567919,-2.5900100708007017,-14.493292471639165,9.313272330037762,-8.541651271219962,3.3616311296185586,16.906024169921807,29.55459184303864,-32.79039455775262,5.95164120041924,2,5.050018310546818,5.300018310546818,22.750007629394474,-1.1999969482422443,40.80001831054682,2,0.05717345741913071,-1.179998779296875,370.8999938964844,-1.1355912916190367,385.6000061035156,-1.0000105233249106,388.7999877929688,0.05717345741913071 5506,2024-02-08,376.6000061035156,377.2999877929688,374.2999877929688,374.2999877929688,630530.0,0.006144852753292129,-1.6086748842332814,0.6764771880693726,55.319147680251405,53.194712083860786,2.574385277780493,-0.6126354971215164,10.208361517526669,-1.731742053806272,18.690207936886587,3.0,-0.8061809076507984,0.005007934570301131,-11.60161541451339,11.611631283653992,-5.798303739971573,5.808319609112175,14.121885620117155,38.86640226348889,-24.362425151666123,5.8033116745418525,2,2.75,1.600006103515625,18.449989318847656,-3.5000152587890625,44.69998168945318,3,0.05523098102991386,-2.2916934227675876,374.2999877929688,-1.179998779296875,370.8999938964844,-1.1355912916190367,385.6000061035156,0.05523098102991386 5507,2024-02-09,369.20001220703125,378.5,366.1000061035156,376.20001220703125,1299480.0,-0.01964947896057745,1.1379344817788628,-3.0434540316054197,43.51851851851854,53.87523584300618,10.06038054525942,6.141374618212126,17.362105046186798,5.705039956474138,18.789005645657134,12.399993896484375,-0.1370793304218978,-6.7849868774413835,-18.608655888723547,5.03868213384078,-12.696821383082465,-0.8731523718003018,21.047441682128863,12.44982676061344,-44.32672318903987,5.911834505641084,2,9.699996948242188,9.0,25.34998321533203,3.8999786376953125,50.29998779296875,4,0.09371607378640978,-1.6086748842332814,376.6000061035156,-2.2916934227675876,374.2999877929688,-1.179998779296875,370.8999938964844,0.09371607378640978 5508,2024-02-12,377.2999877929688,377.7999877929688,369.5,369.5,543724.0,0.02193926142503866,-1.128205328846996,-1.1142839704241152,51.888332656834926,54.99148365994399,2.838991858293923,-1.8984162661205346,9.050120491707446,-2.390508816200338,18.893142505374865,8.599975585937557,0.8747086347556206,1.2149887084961506,-10.618113052008425,13.048090469000726,-4.701562171756109,7.13153958874841,11.981568184765536,90.32247743790084,34.009685894537725,5.916550880252287,2,1.6000213623046307,0.9000244140624432,14.950012207031193,-4.199996948242244,45.20001220703119,0,0.08163270423281155,1.1379344817788628,369.20001220703125,-1.6086748842332814,376.6000061035156,-2.2916934227675876,374.2999877929688,0.08163270423281155 5509,2024-02-13,378.5,379.5,373.5,377.2999877929688,648760.0,0.003180525432960435,2.7499856949398236,0.15384795962282505,52.74193191131194,55.0913291310958,2.006781592385039,-2.9587150110182847,7.5960915266384745,-3.451334065864387,18.429125225235616,6.0,1.8336382566754423,2.2300003051757926,-9.634164073674128,14.094164684025714,-3.7020818842491963,8.162082494600782,9.854293982765569,92.53731003368321,35.83117445934873,5.932082189424971,2,0.4000091552734375,-0.29998779296875,13.75,-5.4000091552734375,49.5,1,0.0932628475375663,-1.128205328846996,377.2999877929688,1.1379344817788628,369.20001220703125,-1.6086748842332814,376.6000061035156,0.0932628475375663 5510,2024-02-14,380.1000061035156,381.6000061035156,378.3999938964844,379.0,451135.0,0.004227228807174743,-1.782597157907307,0.916662428157309,55.86320562000919,55.142194273562296,-0.2461829497681265,-3.7009795027224754,5.752199611642595,-4.877485478010726,17.41535357371522,3.20001220703125,2.934735476582091,3.165005493164074,-7.930234664631996,14.260245650960144,-2.382614585733961,8.712625572062109,7.364116364079962,90.32258064516128,29.564694343741785,5.547620078898041,2,-1.1999969482421875,-1.899993896484375,12.149993896484375,-4.7500152587890625,57.5,2,0.08629304726723963,2.7499856949398236,378.5,-1.128205328846996,377.2999877929688,1.1379344817788628,369.20001220703125,0.08629304726723963 5511,2024-02-15,383.2999877929688,388.5,381.7999877929688,381.7999877929688,751838.0,0.0084187888399605,-7.9333496093749245,1.3636287973366625,56.36070924683438,54.01520000873442,-4.359211654043008,-6.194703154404067,2.462991487057195,-7.8720625324973525,16.28274414766924,8.399993896484375,3.725500805025945,5.714987182617222,-5.266196235577013,16.696170600811456,0.22439547352007594,11.205578891714367,-17.199981689453182,76.78565346463186,14.780471621664496,5.490591709097124,2,-4.749984741210994,-5.099975585937557,8.950012207031193,-5.549987792968807,54.90002441406244,3,0.08296378639000346,-1.782597157907307,380.1000061035156,2.7499856949398236,378.5,-1.128205328846996,377.2999877929688,0.08296378639000346 5512,2024-02-16,378.6000061035156,385.3999938964844,377.1000061035156,385.0,1000533.0,-0.01226188844021503,1.305558028050812,-4.26666259765625,53.84615745770492,53.06640190787487,-1.4061236834931492,-0.9528858265871349,7.188154459828297,-2.995114688550302,15.651119265967795,8.29998779296875,3.4330976200267287,0.6400054931640398,-9.912598888809043,11.192609875137123,-4.636296697822502,5.916307684150581,-12.052000122070297,47.89476896587171,-16.11382322739336,5.276302190986553,2,-1.3000030517578125,-0.399993896484375,13.224998474121094,1.54998779296875,51.899993896484375,4,0.11278389065260153,-7.9333496093749245,383.2999877929688,-1.782597157907307,380.1000061035156,2.7499856949398236,378.5,0.11278389065260153 5513,2024-02-19,377.2999877929688,378.1000061035156,374.20001220703125,376.8999938964844,279938.0,-0.0034337514252215096,2.899934388208188,-0.0624991059294846,49.83973371441208,52.59575550912231,-1.5726597895974805,0.45720639040752076,8.402053147558547,-1.4967488234731832,15.373630834927315,4.399993896484375,2.691243239787582,-0.7150115966796307,-11.240424370947096,9.810401177587835,-5.977717983813363,4.547694790454102,-10.312941931152409,25.33325195312538,-35.89895166552385,5.262706387133734,2,1.5258789005656581e-05,0.9000244140624432,11.15000152587885,2.850006103515568,49.20001220703119,0,0.11184737230945019,1.305558028050812,378.6000061035156,-7.9333496093749245,383.2999877929688,-1.782597157907307,380.1000061035156,0.11184737230945019 5514,2024-02-20,379.3999938964844,380.0,375.20001220703125,376.2999877929688,351633.0,0.005565879065619894,1.2325429550825746,7.750133516440353,45.94126495704872,51.70211130699179,-2.6151542487091888,-1.3663133080040666,6.348162810532926,-3.4416641087214543,15.409052175635823,4.79998779296875,1.1592011222596739,1.1649948120117415,-9.278693616652447,11.60868324067593,-4.056849402320381,6.386839026343864,-11.982688951904322,36.36353935917299,-21.80053584743178,5.221844214332098,2,-2.0999908447265625,-1.199981689453125,6.474998474121094,0.75,44.89999389648443,1,0.11360043963330968,2.899934388208188,377.2999877929688,1.305558028050812,378.6000061035156,-7.9333496093749245,383.2999877929688,0.11360043963330968 5515,2024-02-21,381.1000061035156,381.1000061035156,378.0,378.0,273591.0,0.0044807913399573795,1.0,1.0000000000000184,45.56520973017671,50.618340423650146,-3.6309816552797542,-2.733943761132025,4.6118097265254505,-5.10924944862893,15.637116825319891,3.100006103515625,-0.04108376043211592,2.56500701904298,-7.844154605570907,12.974168643656867,-2.639573793263935,7.769587831349895,-13.261047257827158,48.2517467593719,-6.245270756766857,5.204580812306941,2,-3.8000030517578125,-2.899993896484375,3.3249893188476562,-0.95001220703125,39.69998168945318,2,0.1230647943987313,1.2325429550825746,379.3999938964844,2.899934388208188,377.2999877929688,1.305558028050812,378.6000061035156,0.1230647943987313 5516,2024-02-22,379.2999877929688,387.2999877929688,376.70001220703125,383.3999938964844,498352.0,-0.0047232177426360655,-1.2795751146055296,-1.3225800100412295,41.622576759496766,50.40768022820328,-1.5731250969300845,-0.45310066785094705,6.250660762679388,-3.1735757195561973,15.046149471287201,10.599975585937557,0.2102494188599735,0.4449890136719432,-9.622671513889713,10.5126495412336,-4.588841250108885,5.4788192774527715,-11.047808124194091,38.931183897871016,-11.04813379539673,5.033830263780835,2,-0.29998779296880684,-1.0999755859375568,2.300010681152287,3.5000152587890057,39.0,3,0.15370424515375514,1.0,381.1000061035156,1.2325429550825746,379.3999938964844,2.899934388208188,377.2999877929688,0.15370424515375514 5517,2024-02-23,382.1000061035156,382.8999938964844,377.70001220703125,379.2999877929688,337752.0,0.0073820680217768775,1.3636313194015772,-0.6829302786027392,46.89165456082912,49.852493773091524,-2.6271137507098956,-2.8727202859215595,3.2961217767787048,-5.7771679446341295,14.423245507111398,5.199981689453125,0.32787821854697086,2.910006713867176,-7.119402682417217,12.93941611015157,-2.104697984275049,7.924711412009401,-13.442870028116431,60.30540930904321,11.878503693141361,5.014704698142209,2,-1.100006103515625,-3.1999969482421875,-0.8499984741210938,2.9999847412109375,38.5,4,0.1468202177634026,-1.2795751146055296,379.2999877929688,1.0,381.1000061035156,1.2325429550825746,379.3999938964844,0.1468202177634026 5518,2024-02-26,384.0,384.0,380.70001220703125,382.1000061035156,259293.0,0.004972504229611596,2.4736825197963346,0.6785648112827246,65.05746771628357,51.2208866403106,-3.8853501053416153,-4.167282449502181,1.3701081533981778,-7.389454296131987,13.509569490751378,3.29998779296875,0.25591250910616736,4.290000915527344,-5.596492670349846,14.176494501404534,-0.6532458774112229,9.23324770846591,-14.946006646108799,72.72731858398117,19.33870898381612,4.943246792938582,2,-2.649993896484375,-5.0999908447265625,-2.899993896484375,1.0999908447265625,34.399993896484375,0,0.12109375,1.3636313194015772,382.1000061035156,-1.2795751146055296,379.2999877929688,1.0,381.1000061035156,0.12109375 5519,2024-02-27,380.2999877929688,384.8999938964844,379.3999938964844,384.5,551446.0,-0.009635448455810436,1.2,-2.2105398416292927,56.84930743290324,51.330453508409946,0.10822226779504263,-0.2600812160674195,4.803919166372282,-3.4650368922867187,12.999937137899742,5.5,1.493935638980929,0.4499893188477131,-9.383894985223208,10.283873622918634,-4.466952833187747,5.3669314708831735,-10.857074306155425,33.962112051592456,-21.51431187414991,4.916942152035463,2,1.0500183105468182,-1.3999786376953693,0.8000183105468182,4.800003051757756,40.70001220703119,1,0.1214830757033365,2.4736825197963346,384.0,1.3636313194015772,382.1000061035156,-1.2795751146055296,379.2999877929688,0.1214830757033365 5520,2024-02-28,384.1000061035156,384.6000061035156,379.70001220703125,380.0,496908.0,0.00999215995929914,-1.0851119090442767,-0.9761890921773634,58.27813677249679,51.54350101126132,-3.4248901604043454,-4.279512350078903,0.6377440635636731,-7.147205693479805,13.554016523560442,4.899993896484375,1.7206307956487308,4.250007629394531,-5.5838766746763895,14.083891933465452,-0.6669345226409291,9.166949781429992,-14.275950886438523,69.81142396499071,11.728572400617736,4.916942152035463,2,-3.350006103515625,-5.1999969482421875,-3.0,0.9999847412109375,33.600006103515625,2,0.10466019539353821,1.2,380.2999877929688,2.4736825197963346,384.0,1.3636313194015772,382.1000061035156,0.10466019539353821 5521,2024-02-29,389.70001220703125,392.3999938964844,384.70001220703125,385.0,1014744.0,0.014579552237774296,-1.905660160073703,1.1463427342220633,73.56318532913349,53.7342818858645,-8.964269686791681,-10.12286752666148,-5.183852851388394,-12.440720556327449,14.238670701633474,8.29998779296875,1.9662248280116046,9.675013732910145,-0.7419529791739592,20.09198044499425,4.466530376868093,14.883497088952197,-19.502438094295712,81.6327547442437,17.04325678434884,5.208483356042041,2,-6.4000091552734375,-10.45001220703125,-10.150009155273438,-4.6000213623046875,32.899993896484375,3,0.07980491304017567,-1.0851119090442767,384.1000061035156,1.2,380.2999877929688,2.4736825197963346,384.0,0.07980491304017567 5522,2024-03-01,393.6000061035156,395.6000061035156,386.3999938964844,389.70001220703125,837906.0,0.01000768225383708,1.3291188139083003,0.8297837802740082,70.73789491258253,56.05629979677232,-11.74820117734555,-14.382200923154528,-9.512920397991195,-16.172895302492293,14.751790276850107,9.20001220703125,1.9933024020755852,13.335006713867188,1.8957753784806641,24.77423804925371,7.615391046173897,19.054622381560478,-22.51433519943015,87.65433029036889,25.232634028255063,5.719615667693267,3,-8.199996948242188,-12.75,-14.25,-7.5500030517578125,35.399993896484375,4,0.06275401754683196,-1.905660160073703,389.70001220703125,-1.0851119090442767,384.1000061035156,1.2,380.2999877929688,0.06275401754683196 5523,2024-03-04,397.5,397.7999877929688,393.5,394.0,340996.0,0.009908520924815978,1.0975675112394372,0.8974373019288705,72.61901474868823,59.02049421806561,-13.948304555694051,-18.28230975840944,-13.860320119528183,-19.904638764331082,15.555064161237661,4.299987792968807,1.8617693876900603,16.640000915527366,3.005149896316766,30.274851934737967,9.822575405922066,23.457426425132667,-24.94346898394872,98.36963101913787,38.115021937619346,6.817425509605293,3,-10.25,-15.550003051757812,-18.149993896484375,-11.449996948242188,26.100006103515625,0,0.05811322290192611,1.3291188139083003,393.6000061035156,-1.905660160073703,389.70001220703125,-1.0851119090442767,384.1000061035156,0.05811322290192611 5524,2024-03-05,392.1000061035156,394.70001220703125,387.2999877929688,392.20001220703125,756610.0,-0.013584890305621045,1.901966885475423,-0.028573172433035716,63.10042271464902,60.96885121634031,-7.327977677636397,-11.818573929789522,-8.934572095103022,-14.492227400083266,15.005420650902451,10.200012207031193,2.174775063631955,10.180006408691384,-3.490804213451156,23.850817030833923,3.3446010976201137,17.015411719762653,-17.523998545310917,68.50834597875549,11.559065350519901,6.835405311071266,3,-4.850006103515625,-10.150009155273438,-12.75,-6.0500030517578125,26.79998779296875,1,0.06707469365870256,1.0975675112394372,397.5,1.3291188139083003,393.6000061035156,-1.905660160073703,389.70001220703125,0.06707469365870256 5525,2024-03-06,395.70001220703125,396.5,390.8999938964844,392.0,629229.0,0.009181346716340633,1.113214717567801,-36.99786389990845,63.419918567076486,63.39077808384917,-9.654446738301544,-14.475296962001607,-12.957426658338818,-17.94379244566869,14.52947060892501,5.600006103515625,3.0807488636451694,12.710011291503918,-1.7752528052245111,27.195275388232346,5.467379243139703,19.952643339868132,-19.266086230045403,83.96962214042735,28.30967570089493,7.24263204836422,3,-7.95001220703125,-13.750015258789062,-16.350006103515625,-9.650009155273438,34.29998779296875,2,0.0639372934356437,1.901966885475423,392.1000061035156,1.0975675112394372,397.5,1.3291188139083003,393.6000061035156,0.0639372934356437 5526,2024-03-07,397.3999938964844,399.6000061035156,391.5,394.2999877929688,505987.0,0.004296137571417891,1.1599928385708067,0.8378367232477041,71.75920823973229,66.15383960372729,-9.517839736775784,-15.322700533335023,-15.217515724810369,-19.461586852905725,14.155540900994662,8.100006103515625,4.262749312834558,13.369993591308571,-2.134454328570712,28.874441511187854,5.617769631368958,21.122217551248184,-19.256782974219902,83.33325626881337,25.588486653178975,7.752223959939633,3,-7.899993896484375,-14.54998779296875,-15.074996948242188,-11.349990844726562,26.100006103515625,3,0.051082080076313874,1.113214717567801,395.70001220703125,1.901966885475423,392.1000061035156,1.0975675112394372,397.5,0.051082080076313874 5527,2024-03-08,403.7999877929688,405.2999877929688,397.6000061035156,398.20001220703125,449569.0,0.016104665311473365,-1.2647045623861366,1.8064401807425132,77.43268448268032,67.5288636888825,-13.9868502656891,-20.0243000385708,-22.09223075636902,-25.63713458895603,13.222335750528169,7.899993896484432,5.622365824971666,18.03998870849614,1.7989847667169556,34.28099265027532,9.919486737606576,26.160490679385703,-23.511097352579213,91.66666666666666,28.590139591310802,8.120501970889585,3,-11.449996948242244,-18.09999084472662,-21.324989318847713,-17.749984741210994,19.100006103515568,4,0.04655774858563322,1.1599928385708067,397.3999938964844,1.113214717567801,395.70001220703125,1.901966885475423,392.1000061035156,0.04655774858563322 5528,2024-03-11,408.1000061035156,409.3999938964844,401.1000061035156,402.1000061035156,591650.0,0.010648881724957926,-1.0749969482421875,1.0714332425068012,78.41581932648705,69.92514278816958,-16.213830322700574,-23.08197227056263,-26.784881447240878,-29.583234066247655,12.378715221543166,8.29998779296875,7.6564060633817235,20.800006103515614,2.258555759476394,39.34145644755483,11.529280931495975,30.070731275535252,-24.80978398081652,94.11770391881497,26.51946811063472,9.270725172019615,3,-13.550003051757812,-20.350006103515625,-24.95000457763672,-22.050003051757812,13.100006103515625,0,0.05121292228352248,-1.2647045623861366,403.7999877929688,1.1599928385708067,397.3999938964844,1.113214717567801,395.70001220703125,0.05121292228352248 5529,2024-03-12,413.7999877929688,414.7999877929688,407.5,410.0,729026.0,0.013967119833875552,1.5172424679301375,0.6333312988281344,79.99996640268525,72.33867941374608,-18.620218401965587,-27.406939236115875,-32.52276817710242,-34.79356272338208,11.92208139762348,7.299987792968807,9.436668642483028,24.734988403320358,3.2359776294776452,46.23399917716307,13.985483016398973,35.48449379024174,-26.854397621939768,95.81589851306576,24.705910752590697,10.749505386921356,3,-14.049987792968807,-23.34999084472662,-31.074981689453182,-27.749984741210994,6.700012207031193,1,0.023682983566084337,-1.0749969482421875,408.1000061035156,-1.2647045623861366,403.7999877929688,1.1599928385708067,397.3999938964844,0.023682983566084337 5530,2024-03-13,412.8999938964844,415.3999938964844,412.0,414.7999877929688,484140.0,-0.002174949064848053,1.1935401305362223,-0.5000000000000074,81.3432857065587,73.20313501123776,-14.757202255827963,-25.216523737531702,-31.452700394788337,-33.24290986133576,11.783419965839109,3.399993896484375,10.189866268416267,22.19499511718749,-1.3329473019207398,45.72293753629572,10.431023907633403,33.958966326741574,-21.497700105945,89.53974628266435,13.766186054239924,11.76397120955411,3,-12.0,-22.149993896484375,-30.849990844726562,-26.849990844726562,8.600006103515625,2,0.014531363741081105,1.5172424679301375,413.7999877929688,-1.0749969482421875,408.1000061035156,-1.2647045623861366,403.7999877929688,0.014531363741081105 5531,2024-03-14,415.1000061035156,417.8999938964844,412.5,413.0,455945.0,0.0053281962691982265,-2.483860170701214,-1.1052699208146282,81.13207547169812,74.3580439622506,-14.500170882262978,-26.25828218140896,-33.41488291180639,-34.689835152551154,12.693379166297412,5.399993896484375,11.893790234597759,22.805006408691384,-2.820431159551731,48.4304439769345,9.992287624569826,35.61772519281294,-19.378126293906178,86.20694839068537,8.126604430272778,12.81271878412157,3,-12.500015258789062,-23.100006103515625,-35.625,-29.050003051757812,10.600006103515625,3,0.03589494983714525,1.1935401305362223,412.8999938964844,1.5172424679301375,413.7999877929688,-1.0749969482421875,408.1000061035156,0.03589494983714525 5532,2024-03-15,421.2999877929688,423.3999938964844,415.5,415.6000061035156,1062384.0,0.014936115630668212,-1.677966803047623,2.7142691061282296,82.54798930126982,75.46126335698187,-18.280039399304258,-30.66761126230375,-39.19370131940224,-40.0179865413881,13.308251223730755,8.29998779296875,13.592144411673814,26.869989013671955,-0.970615764514946,54.710593791858855,12.949686624578476,40.79029140276543,-21.142485165984397,90.58292711632019,11.33696383286619,13.920302389093461,3,-15.949996948242244,-26.549987792968807,-42.52497863769537,-35.249984741210994,12.900024414062443,4,0.005221961240863715,-2.483860170701214,415.1000061035156,1.1935401305362223,412.8999938964844,1.5172424679301375,413.7999877929688,0.005221961240863715 5533,2024-03-18,419.5,422.70001220703125,417.7999877929688,421.0,484223.0,-0.004272461061293309,-1.000000000000023,-0.26315874010183005,85.37909577568117,77.93667147487434,-14.562579189908945,-26.92443314127263,-37.084720537647115,-37.520229306894635,13.66638595882932,4.900024414062443,14.210089156113781,22.960000610351585,-5.795766543104264,51.715767763807435,8.58211703362366,37.33788418707951,-14.693999119115574,75.47172708445696,-9.109807012702134,14.377883576727912,3,-12.350006103515625,-23.050003051757812,-40.949989318847656,-33.44999694824219,48.600006103515625,0,0.0081048722204633,-1.677966803047623,421.2999877929688,-2.483860170701214,415.1000061035156,1.1935401305362223,412.8999938964844,0.0081048722204633 5534,2024-03-19,422.5,422.5,416.70001220703125,418.70001220703125,627970.0,0.007151370679380209,2.052634960407331,-2.5333251953125,85.16486495399148,80.35277662897602,-14.300724614189164,-27.96364115850895,-39.62166379684015,-39.94642540674488,14.242009626646867,5.79998779296875,15.017012715676628,23.80500030517578,-5.983759510179993,53.593760120531556,8.910620397497894,38.69938021285367,-13.975200515995596,92.10531247072052,5.421837608400949,14.894379907677884,3,-15.050003051757812,-24.050003051757812,-43.949989318847656,-36.44999694824219,50.70001220703125,1,-0.003076894184541379,-1.000000000000023,419.5,-1.677966803047623,421.2999877929688,-2.483860170701214,415.1000061035156,-0.003076894184541379 5535,2024-03-20,428.0,431.8999938964844,420.70001220703125,421.0,580739.0,0.013017751479289963,-1.9473730705600796,1.8421111807128288,85.13764283082477,81.83926936131962,-16.46903377396177,-31.37865651803361,-44.62383524746156,-44.812459993627954,15.254718205806617,11.199981689453125,15.63987554888115,26.960000610351585,-4.342352675604104,58.262353896307275,11.308823967373769,42.6111772533294,-16.5001616334996,79.8969323532049,-7.118688003711995,15.651176642977843,3,-13.25,-24.949996948242188,-49.449989318847656,-41.94999694824219,48.20001220703125,2,-0.017523364485981352,2.052634960407331,422.5,-1.000000000000023,419.5,-1.677966803047623,421.2999877929688,-0.017523364485981352 5536,2024-03-21,437.6000061035156,438.20001220703125,429.3999938964844,431.2999877929688,600242.0,0.02242992080260664,1.3466620008870407,0.9000026157924026,86.54488013983334,82.85173554544775,-22.08998575978717,-38.35342644194736,-53.565509846826274,-53.639598855820395,17.29495284496143,10.20001220703125,17.53089765961147,33.64500579833987,0.08974530925854651,67.20026628742119,16.867375553799207,50.42263604288053,-22.02013663101843,97.35680272749028,9.99145384970771,16.777630244540664,3,-17.949996948242188,-31.399993896484375,-59.04999542236328,-51.55000305175781,36.0,3,-0.03679160392814784,-1.9473730705600796,428.0,2.052634960407331,422.5,-1.000000000000023,419.5,-0.03679160392814784 5537,2024-03-22,438.20001220703125,441.1000061035156,434.3999938964844,435.70001220703125,556639.0,0.0013711291022553418,-1.6274369008724374,0.39682424348112877,85.76453286621907,83.66825927208463,-19.329938388346875,-36.401384354187826,-53.45117704338077,-53.55120530324575,19.504087293897914,6.70001220703125,19.399197875183233,31.44001159667971,-3.7616874956590323,66.64171068901845,13.839162050510367,49.04086114284905,-18.096114187627222,88.11477613975053,2.0529361283812193,17.60084954616937,3,-13.900009155273438,-30.550003051757812,-59.82500457763672,-52.15000915527344,30.79998779296875,4,-0.02852578651708082,1.3466620008870407,437.6000061035156,-1.9473730705600796,428.0,2.052634960407331,422.5,-0.02852578651708082 5538,2024-03-25,430.5,438.0,430.5,438.0,603941.0,-0.017571912351735164,1.0,-3.0,82.43243730878167,83.93853381720645,-9.072396379410407,-26.392234051396713,-44.91492110769809,-45.111163735896525,21.737945418526948,7.70001220703125,20.795526729591586,21.414999389648415,-13.599180094273038,56.42917887356987,3.9079096476876884,38.92208913160914,-6.19688036377363,56.55734116784797,-30.414374981816643,17.507089741960712,3,-3.9499969482421875,-22.849990844726562,-52.74999237060547,-44.44999694824219,39.5,0,0.008594685730618501,-1.6274369008724374,438.20001220703125,1.3466620008870407,437.6000061035156,-1.9473730705600796,428.0,0.008594685730618501 5539,2024-03-26,426.5,431.1000061035156,423.70001220703125,428.70001220703125,1411283.0,-0.009291521486643473,1.1142839704241072,0.2933349609375,75.83892651814763,83.32693835182744,-3.4435771886485327,-19.767045769638685,-40.091797233818795,-40.498651297272204,23.539980947659124,7.399993896484375,21.322027864609993,15.104998779296864,-17.954592767440772,48.1645903260345,-1.4247969940719827,31.63479455266571,14.600006103515625,28.431321217053345,-56.48620944358171,16.529795773368825,3,0.3000030517578125,-18.349990844726562,-48.74999237060547,-40.44999694824219,46.0,1,0.09753811513133792,1.0,430.5,-1.6274369008724374,438.20001220703125,1.3466620008870407,437.6000061035156,0.09753811513133792 5540,2024-03-27,424.2999877929688,427.1000061035156,421.7999877929688,425.7999877929688,930213.0,-0.005158293568654604,1.5853516933383394,0.6818143986683313,72.37936036990752,82.35441445162849,0.6074639490826712,-15.179177779023064,-36.81935108700401,-37.74219952651782,25.340254278998053,5.300018310546818,21.461652264152065,10.894987487793003,-19.99418217431156,41.78415714989757,-4.549597343259279,26.339572318845285,16.452018432617137,12.953355586371817,-69.18353097063643,15.44458483105228,3,4.000015258789006,-15.39997863769537,-46.549980163574276,-38.249984741210994,54.30001831054682,2,0.11524870568208101,1.1142839704241072,426.5,1.0,430.5,-1.6274369008724374,438.20001220703125,0.11524870568208101 5541,2024-03-28,420.7999877929688,427.70001220703125,418.7999877929688,425.0,385099.0,-0.008248880746392517,-1.1707344304758664,2.8000081380207953,64.86013668884345,80.38909749469224,5.5887523787033615,-9.728571648347838,-32.378308912202385,-33.714833544093324,26.578749183249638,8.900024414062443,20.912480947231018,5.839988708496151,-23.093938805599635,34.773916222591936,-8.626975048551742,20.306952465544043,19.193937695312457,8.968602501344575,-68.99012064747988,14.466963757047878,3,8.10002136230463,-11.89997863769537,-43.049980163574276,-34.749984741210994,57.0,3,0.13165405423281262,1.5853516933383394,424.2999877929688,1.1142839704241072,426.5,1.0,430.5,0.13165405423281262 5542,2024-04-02,418.2999877929688,424.7999877929688,417.70001220703125,420.0,605392.0,-0.005941064811128216,-3.896596720897478,0.4047636347783042,59.20576066173577,77.4809491486983,8.513763289074689,-5.568744506656287,-28.97270563190392,-30.667910343307767,27.451107957383407,7.099975585937557,20.35361057289913,2.104989624023517,-25.04360551753183,29.253584765578864,-11.469307946754157,15.67928719480119,20.422301433593702,2.9555465355765818,-69.94530599331658,13.574297570777688,4,10.60002136230463,-8.89997863769537,-39.69998168945318,-32.249984741210994,68.5,1,0.1322018166969603,-1.1707344304758664,420.7999877929688,1.5853516933383394,424.2999877929688,1.1142839704241072,426.5,0.1322018166969603 5543,2024-04-03,420.6000061035156,421.5,416.8999938964844,418.8999938964844,417160.0,0.005498490025501068,1.6285749162946428,-1.0000000000000335,56.538475307479025,74.30023918797468,7.136689207783377,-6.376354320353869,-30.48613626494432,-32.40686843614765,28.078789819591837,4.600006103515625,19.761088029425196,3.2500076293945312,-22.478085394331174,28.978100653120237,-9.614038882468321,16.114054141257384,16.44050096148436,26.05640159378989,-42.13049392703799,12.864046511862865,4,8.399993896484375,-10.350006103515625,-40.650001525878906,-34.55000305175781,64.79998779296875,2,0.11507368805071394,-3.896596720897478,418.2999877929688,-1.1707344304758664,420.7999877929688,1.5853516933383394,424.2999877929688,0.11507368805071394 5544,2024-04-04,418.3999938964844,423.0,417.1000061035156,420.7999877929688,533762.0,-0.005230651866633074,-1.3600119629636411,-1.4117509783506599,55.15946994507986,70.9693310895586,9.715659427767605,-2.2187442428859185,-27.470197081668687,-29.751889497914703,29.70725249053654,5.899993896484375,18.382651905240266,-0.2650039672851676,-23.08303039748381,22.553022462913475,-11.674017182384489,11.144009247814154,16.626461851664033,13.888865341414828,-49.46561774137833,11.409013215099314,4,10.600006103515625,-8.149993896484375,-38.274986267089844,-32.34999084472656,66.60000610351562,3,0.12332697623385225,1.6285749162946428,420.6000061035156,-3.896596720897478,418.2999877929688,-1.1707344304758664,420.7999877929688,0.12332697623385225 5545,2024-04-05,421.0,421.0,412.20001220703125,414.3999938964844,487251.0,0.006214163817982454,1.6666605015050702,-2.7500095367673523,55.49347225545181,67.51917465796063,6.725544224674252,-2.9788839809527303,-29.210465252999313,-31.82609597863859,30.948516295462202,8.79998779296875,17.055191134885263,1.0700027465820199,-19.03081298941663,21.17081848258067,-8.980405121417277,11.120410614581317,12.213809562982021,56.774114793346776,-3.537268033652232,10.050407867999322,4,5.6500091552734375,-10.599990844726562,-40.87499237060547,-34.94999694824219,69.39999389648438,4,0.12232779097387181,-1.3600119629636411,418.3999938964844,1.6285749162946428,420.6000061035156,-3.896596720897478,418.2999877929688,0.12232779097387181 5546,2024-04-08,417.70001220703125,422.20001220703125,416.8999938964844,421.1000061035156,465580.0,-0.00783845081465262,-1.1199943847998974,-0.515150113978425,46.456720348717,63.15163993379375,7.71743175477593,2.023661987236437,-25.000435920632697,-28.057271305749623,31.938288837124595,5.300018310546875,15.436250133132717,-3.2449859619140398,-20.388163293300465,13.898191369472386,-11.816574627607281,5.326602703779201,12.992141673236688,43.65087822978308,-12.301307676606633,8.571588665693216,4,7.399993896484375,-4.8000030517578125,-37.87500762939453,-31.650009155273438,69.39999389648438,0,0.145798401045532,1.6666605015050702,421.0,-1.3600119629636411,418.3999938964844,1.6285749162946428,420.6000061035156,0.145798401045532 5547,2024-04-09,422.6000061035156,426.7999877929688,417.20001220703125,417.70001220703125,601278.0,0.011730892394745007,-2.2542323786666585,-1.4411772625683281,52.87569846398789,59.86755783992777,0.41556643277908734,-1.4710895822436214,-28.99528163813477,-32.525430729167226,32.53957811132221,9.599975585937557,13.452681970323567,0.7150070190429574,-14.413120487936453,15.843134526022368,-6.849056734446776,8.279070772532691,5.873090775963931,71.23295402289213,17.016630441185995,7.564063753489714,4,-0.9499969482421875,-8.850006103515625,-41.32500457763672,-36.55000305175781,63.69998168945318,1,0.1306199263895229,-1.1199943847998974,417.70001220703125,1.6666605015050702,421.0,-1.3600119629636411,418.3999938964844,0.1306199263895229 5548,2024-04-10,429.0,431.6000061035156,424.0,424.0,445146.0,0.015144329872339712,-2.04000244140625,1.020409434303046,55.671897435460444,57.626776830740305,-6.950497674421797,-6.561434331484065,-34.339068808293575,-38.51745583865181,32.93802312019882,9.0,10.404367218123525,6.070001220703148,-7.8911695051241395,20.031171946530435,-0.9105841422104959,13.050586583616791,-16.79998779296875,86.59790246641886,35.638649951890315,6.9805853629136525,4,-7.0999908447265625,-14.800003051757812,-45.87499237060547,-42.94999694824219,60.79998779296881,2,0.13473190627731646,-2.2542323786666585,422.6000061035156,-1.1199943847998974,417.70001220703125,1.6666605015050702,421.0,0.13473190627731646 5549,2024-04-11,423.6000061035156,430.5,416.20001220703125,428.8999938964844,517070.0,-0.012587398360103474,2.364703010110294,-1.05999755859375,46.15385436190299,54.71283171873981,-2.240769147298465,-0.41065793420705177,-28.049567587207434,-32.711204541127984,32.48221241640604,14.29998779296875,7.17295951329146,0.1800064086913835,-13.103403580180952,13.46341639756372,-6.461698585744784,6.821711403127551,-11.011994018554674,58.76287362415231,10.990475201160429,6.641704994436174,4,-1.6999969482421875,-9.400009155273438,-39.00000762939453,-37.55000305175781,69.39999389648438,3,0.14589232035531796,-2.04000244140625,429.0,-2.2542323786666585,422.6000061035156,-1.1199943847998974,417.70001220703125,0.14589232035531796 5550,2024-04-12,418.8999938964844,428.2999877929688,418.8999938964844,426.20001220703125,448285.0,-0.011095401650874193,-1.575334333861483,1.3773651177520585,32.122375957539134,51.07530274859488,1.8022229575776123,5.019246102570776,-22.70909336995436,-27.698396226304055,31.95025059948878,9.399993896484432,4.34513865277745,-4.820005798339821,-17.35284762207533,7.7128360253956885,-11.086426710207547,1.4464151135279053,-5.931741931152317,17.53235558144927,-22.977857915136372,6.266420911867754,4,3.0000152587890625,-2.899993896484375,-34.29999542236328,-32.84999084472656,70.10000610351562,4,0.15779423983436436,2.364703010110294,423.6000061035156,-2.04000244140625,429.0,-2.2542323786666585,422.6000061035156,0.15779423983436436 5551,2024-04-15,430.0,433.8999938964844,424.5,424.5,490727.0,0.02649798583252916,-2.418179598721591,-0.7534227677283691,43.47133293679949,49.327033001379746,-8.778694498919549,-5.1724493432468535,-33.09414931436288,-38.42427142220697,31.377424652949404,15.0,2.420931379389117,5.535000610351574,-6.605633321438461,17.67563454214161,-0.5353163555434435,11.605317576246591,-16.659112951904262,77.96611338412704,41.68154387457708,6.070316965895029,4,-6.9499969482421875,-13.699996948242188,-45.150001525878906,-43.94999694824219,62.899993896484375,0,0.1404651020848473,-1.575334333861483,418.8999938964844,2.364703010110294,423.6000061035156,-2.04000244140625,429.0,0.1404651020848473 5552,2024-04-16,423.5,425.3999938964844,421.3999938964844,425.3999938964844,729372.0,-0.015116279069767424,3.2105398416293225,-0.3454534357244318,44.31818519601091,47.96922298899439,-1.6354914059635348,1.5819270820203428,-26.02380680744841,-31.600106595352372,30.180267503984282,8.600006103515625,0.658472399078903,-1.0749999999999886,-13.134485334148508,10.98448533414853,-7.10474266707422,4.9547426670742425,-9.336748677968728,41.242911552380804,7.211955870517215,6.029742667074256,4,-0.4499969482421875,-4.149993896484375,-37.32499694824219,-37.44999694824219,66.60000610351562,1,0.15017711004372059,-2.418179598721591,430.0,-1.575334333861483,418.8999938964844,2.364703010110294,423.6000061035156,0.15017711004372059 5553,2024-04-17,422.8999938964844,429.6000061035156,422.8999938964844,423.3999938964844,554334.0,-0.001416779465208129,-25.800048828125,0.26315874010183266,46.90721352168922,47.05230560861765,-0.7542383781602666,2.5820979432432978,-24.745510336163647,-30.781516964879984,29.06727191727937,6.70001220703125,-0.30152408488180527,-1.8450057983398551,-13.697344306335822,10.007332709656112,-7.771175052337867,4.081163455658157,-7.947272871474979,37.853043053967895,2.9851445927594398,5.926169253997983,4,0.1500091552734375,-1.79998779296875,-33.875,-36.84999084472656,63.600006103515625,2,0.14991722584891587,3.2105398416293225,423.5,-2.418179598721591,430.0,-1.575334333861483,418.8999938964844,0.14991722584891587 5554,2024-04-18,421.20001220703125,427.0,418.3999938964844,425.3999938964844,524543.0,-0.004019819612173459,1.3243278910274123,8.39996337890625,47.31371323214399,46.14344349491678,1.547423013033665,4.405570094723203,-21.8991095029902,-28.83549003382393,27.88227213513892,8.600006103515625,-0.7063768931224672,-3.4799880981445312,-15.398240996949028,8.438264800659965,-9.439114547546751,2.4791383512576886,-5.489400267162864,18.06463426159274,-18.766670770493686,5.959126449402247,4,3.8499908447265625,3.0999908447265625,-30.050010681152344,-34.15000915527344,62.399993896484375,3,0.1628679335180523,-25.800048828125,422.8999938964844,3.2105398416293225,423.5,-2.418179598721591,430.0,0.1628679335180523 5555,2024-04-19,420.5,423.0,414.6000061035156,417.6000061035156,483416.0,-0.0016619472619748832,1.126582376278166,-0.6904777475022706,49.726787195296794,46.506784255647865,2.4239564247749854,4.758882069837625,-20.146784410925818,-27.873441748364257,25.749602247958318,8.399993896484375,-1.0912783837926554,-3.8050003051757812,-15.755336810783376,8.145336200431814,-9.780168557979607,2.1701679476280447,13.399993896484375,30.569935897233176,-9.381571750922635,5.975168252803808,4,3.75,6.0500030517578125,-25.400001525878906,-30.75,64.5,4,0.17241379310344818,1.3243278910274123,421.20001220703125,-25.800048828125,422.8999938964844,3.2105398416293225,423.5,0.17241379310344818 5556,2024-04-22,421.5,424.3999938964844,417.70001220703125,422.5,630934.0,0.0023781212841855748,1.7916661368462545,-0.3448283119534448,52.99626474158362,46.520180508714056,2.2570205186995054,2.625475271244568,-20.135302835249888,-28.65402506024236,23.160398907140717,6.699981689453125,-1.2006425751827123,-2.0,-12.223815489691333,8.223815489691333,-7.1119077448456665,3.1119077448456665,12.013994140625016,45.999959309895836,1.3121713378207502,5.111907744845677,4,2.75,5.1500091552734375,-25.675003051757812,-31.449996948242188,60.79998779296881,0,0.16014234875444844,1.126582376278166,420.5,1.3243278910274123,421.20001220703125,-25.800048828125,422.8999938964844,0.16014234875444844 5557,2024-04-23,425.70001220703125,425.70001220703125,417.7999877929688,422.6000061035156,591892.0,0.009964441772316146,4.096779909628732,-3.100006103515625,54.61121556495302,46.402326967546564,-1.628238398500116,-2.697313941067364,-23.01561397949166,-32.58721305308018,20.31501079311284,7.900024414062443,-1.4123635679687254,2.82501220703125,-4.817495095358936,10.467519509421436,-0.996241444163843,6.646265858226343,7.435702172851563,74.00004069010416,25.84200342908339,3.821253651195082,4,-1.45001220703125,0.9499969482421875,-28.40001678466797,-34.40000915527344,59.5,1,0.15785759869034655,1.7916661368462545,421.5,1.126582376278166,420.5,1.3243278910274123,421.20001220703125,0.15785759869034655 5558,2024-04-24,434.20001220703125,436.3999938964844,424.2999877929688,428.6000061035156,871609.0,0.01996711241780802,1.4200086059832833,1.8064500251031197,62.824688916422964,48.25464191804879,-10.407506394671032,-11.495274313228663,-30.331059170822357,-40.79539676189063,18.38488932372794,12.100006103515568,-0.5282158743390255,11.140011596679699,2.5945494972411893,19.68547369611821,6.867280546960444,15.412742646398954,-19.600006103515625,89.90833522318441,35.86988337913506,4.2727310497192414,4,-8.70001220703125,-7.5500030517578125,-34.15001678466797,-40.15000915527344,47.5,2,0.12874249729369103,4.096779909628732,425.70001220703125,1.7916661368462545,421.5,1.126582376278166,420.5,0.12874249729369103 5559,2024-04-25,468.1000061035156,472.5,422.20001220703125,430.70001220703125,2572034.0,0.07807460373888819,1.177489512055439,6.678563059601855,75.34984348653333,53.05769386571482,-41.71849570620054,-44.39506182671238,-62.66684031250594,-74.22903251524724,18.202805368518643,50.29998779296875,0.5223887492492167,42.96000518798826,21.06499804036224,64.85501233561428,32.01250161417522,53.907508761801296,-53.06400024414063,92.400700586686,37.10929210529876,10.947503573813014,4,-24.550003051757812,-25.75,-66.30001068115234,-74.05000305175781,8.399993896484375,3,0.03930782665363908,1.4200086059832833,434.20001220703125,4.096779909628732,425.70001220703125,1.7916661368462545,421.5,0.03930782665363908 5560,2024-04-26,473.20001220703125,474.5,463.6000061035156,472.0,1080010.0,0.010895120779784495,4.736857321832988,0.03208589312481284,79.30305852477983,57.038996708823746,-42.80771690456925,-48.110409047958,-66.16270133674124,-78.82988644129273,18.32382802145686,10.899993896484375,1.1476658856257131,45.61501007080079,14.95007278377102,76.27994735783057,30.282541427285878,60.94747871431571,-55.86544658203127,97.71128860501327,39.25593518376475,15.332468643514886,4,-28.650009155273438,-29.850006103515625,-70.25001525878906,-79.15000915527344,6.79998779296875,4,0.02197800851267573,1.177489512055439,468.1000061035156,1.4200086059832833,434.20001220703125,4.096779909628732,425.70001220703125,0.02197800851267573 5561,2024-04-29,476.20001220703125,477.70001220703125,471.2999877929688,475.0,631039.0,0.006339813868575073,2.0476218156452726,1.0,78.8793079351278,60.87912145761452,-43.09719025638458,-49.2734479290624,-67.59378275605314,-81.24754694844984,18.938258606017655,6.400024414062443,3.1005164450525626,45.845008850097656,8.483244131619529,83.20677356857578,27.164126490858564,64.52589120933675,-55.43552051953128,97.49582739794702,38.97726592749184,18.680882359239074,4,-30.050003051757812,-31.25,-67.30001068115234,-77.90000915527344,4.599975585937557,0,0.018479604299427965,4.736857321832988,473.20001220703125,1.177489512055439,468.1000061035156,1.4200086059832833,434.20001220703125,0.018479604299427965 5562,2024-04-30,473.6000061035156,478.0,465.3999938964844,477.20001220703125,669966.0,-0.005459903479349881,3.846173258291127,-2.999974568943594,75.05617461260692,64.0067838010498,-36.47932645306497,-44.60500348787821,-63.27120502862874,-77.98978205460105,19.495184146910244,12.600006103515625,6.5087358908861574,40.480001831054665,-1.0751212547733644,82.0351249168827,19.70244028814068,61.25756337396865,-48.28067277445314,92.11470455368305,35.61344569034263,20.777561542914007,4,-27.300003051757812,-28.5,-60.67499542236328,-72.14999389648438,6.5,1,0.018369893533218384,2.0476218156452726,476.20001220703125,4.736857321832988,473.20001220703125,1.177489512055439,468.1000061035156,0.018369893533218384 5563,2024-05-02,469.0,474.70001220703125,469.0,471.20001220703125,625924.0,-0.009712850600154366,-4.181800527118879,0.6111134658585173,75.7369455240734,67.1649207223753,-27.549461636311662,-38.14899331383634,-56.9246541909734,-72.79998972085309,20.20164084884276,5.70001220703125,8.593049488103475,33.459996032714855,-10.587657536479526,77.50764960190924,11.436169248117665,55.483822817312046,-38.41260000384375,83.87096421348309,26.513352480797202,22.02382678459719,5,-22.699996948242188,-23.899993896484375,-53.024993896484375,-66.09999084472656,6.399993896484375,3,0.034541603852945135,3.846173258291127,473.6000061035156,2.0476218156452726,476.20001220703125,4.736857321832988,473.20001220703125,0.034541603852945135 5564,2024-05-03,470.0,472.7999877929688,467.0,471.0,506726.0,0.002132196162046851,1.5217472069633147,0.45454293244555416,80.23667908195935,70.55490870978225,-23.35526967307601,-36.981080815681366,-56.1981792316069,-73.14411270490837,20.704047813907838,5.799987792968807,11.363736156112395,31.87999572753904,-13.94923725150204,77.70922870658012,8.9653792380185,54.79461221705958,-34.67134000345936,44.44442089692048,-17.209288127399816,22.914616489520544,5,-22.149993896484375,-24.899993896484375,-52.899993896484375,-67.09999084472656,14.20001220703125,4,0.024893642993683462,-4.181800527118879,469.0,3.846173258291127,473.6000061035156,2.0476218156452726,476.20001220703125,0.024893642993683462 5565,2024-05-06,472.5,475.0,469.7999877929688,472.3999938964844,391840.0,0.005319148936170137,1.039218032875149,-0.100006103515625,77.99735594823191,73.33280773274318,-19.783846788530923,-37.3394167420405,-56.96186273956408,-75.01813478874129,22.012023030912093,5.200012207031193,14.341206819201602,31.80499572753905,-15.729568734458098,79.3395601895362,8.037713496540448,55.572277958537654,-32.904206003113416,56.349227493902546,-3.1071867416952585,23.767282230998585,5,-24.600006103515625,-27.399993896484375,-55.024993896484375,-69.59999084472656,8.799987792968807,0,0.00846560846560851,1.5217472069633147,470.0,-4.181800527118879,469.0,3.846173258291127,473.6000061035156,0.00846560846560851 5566,2024-05-07,478.6000061035156,479.6000061035156,472.7999877929688,473.3999938964844,519850.0,0.01291006582754628,-1.124997615823324,51.996948428440646,86.49005551771737,76.8749010608281,-18.922316059520483,-40.7313323217777,-61.16084181415414,-80.50143127028633,23.340691042488928,7.100006103515625,17.927970476992357,34.86000213623049,-14.248619529804614,83.9686238022656,10.305691303212939,59.414312969248044,-35.16379150631769,92.95775253274189,29.908718110578953,24.55431083301754,5,-27.699996948242188,-32.69999694824219,-60.0,-75.69999694824219,-14.0,1,0.002925185705454414,1.039218032875149,472.5,1.5217472069633147,470.0,-4.181800527118879,469.0,0.002925185705454414 5567,2024-05-08,477.7999877929688,484.3999938964844,475.7999877929688,475.7999877929688,510415.0,-0.001671580234735237,-7.600006103515568,0.3846144817305774,86.26153428750774,79.47899499094864,-11.124588424533101,-37.50682724544498,-58.52016446752003,-79.09427164634718,24.325518335922926,8.600006103515568,21.79597953020476,31.299984741211006,-18.99640106345123,81.59637054587324,6.151791838879888,56.448177643542124,-30.024118215012777,62.06891713422335,-3.99509632640423,25.148192902331115,5,-24.499984741210994,-29.499984741210994,-58.89997863769537,-74.89997863769537,-10.299987792968807,2,0.0062787778916810755,-1.124997615823324,478.6000061035156,1.039218032875149,472.5,1.5217472069633147,470.0,0.0062787778916810755 5568,2024-05-10,486.7999877929688,487.5,480.3999938964844,485.0,686880.0,0.01883633367504345,3.4374868870281716,0.8999938964844034,89.51802852178113,81.05323777264283,-13.274591146224907,-44.22184996769664,-65.59822609647455,-87.3743437452838,24.94132762472786,9.700012207031193,26.058964619408016,37.40998535156257,-15.23979548007253,90.05976618319767,11.085094935745019,63.73487576738012,-33.896740810418805,96.58530630716491,23.439702546160945,26.324890415817553,5,-11.249984741210994,-36.94998168945318,-67.64997863769537,-83.89997863769537,-20.5,4,-0.013763315237186546,-7.600006103515568,477.7999877929688,-1.124997615823324,478.6000061035156,1.039218032875149,472.5,-0.013763315237186546 5569,2024-05-13,485.3999938964844,487.2999877929688,482.2999877929688,486.8999938964844,321265.0,-0.0028759119383541254,3.3478491627522198,-0.8333389847749898,88.76939113998957,82.10505250766613,-10.239293985200675,-40.005678509009044,-62.13365497296894,-85.35265321108818,26.719042792971205,5.0,30.353687388271283,32.91999206542971,-20.60350184463232,86.44348597549174,6.1582451103986955,59.681739020460725,-26.96126643114235,88.13556691965775,9.20767851892495,26.76174695503101,5,-8.949996948242188,-35.54998779296875,-65.77499389648438,-81.79998779296875,-22.399993896484375,0,-0.020601565978042857,3.4374868870281716,486.7999877929688,-7.600006103515568,477.7999877929688,-1.124997615823324,478.6000061035156,-0.020601565978042857 5570,2024-05-14,485.0,487.2999877929688,482.7999877929688,485.3999938964844,658324.0,-0.0008240500649236981,1.142866485013566,0.26666259765625,88.20696270540599,83.1414585932526,-8.928358780705025,-36.258735275225376,-59.753669393968664,-84.3956360667056,28.592827897880706,4.5,33.80398815160436,29.214997863769554,-23.738017475641072,82.16801320318018,2.7384901940642408,55.69150553347487,-21.911468929112687,82.99321140152374,-0.09571434712786697,26.47650766970531,5,-8.550003051757812,-35.149993896484375,-65.375,-81.39999389648438,-19.600006103515625,1,-0.0016494593669458268,3.3478491627522198,485.3999938964844,3.4374868870281716,486.7999877929688,-7.600006103515568,477.7999877929688,-0.0016494593669458268 5571,2024-05-15,490.3999938964844,492.70001220703125,484.1000061035156,486.20001220703125,474871.0,0.01113400803398834,-1.0476219886576252,-10.500114442664225,88.37483252441858,84.62130947234277,-13.524504329021397,-38.89591523203194,-63.250632622689864,-89.1584395077274,30.082441096412595,8.600006103515625,33.153985012106375,31.594992065429665,-22.05107428480926,85.24105841566859,4.771958890310202,58.41802524054913,-23.40562779693903,86.39044385857196,2.0629451807979677,26.823033175119456,5,-10.54998779296875,-36.74998474121094,-71.87498474121094,-86.79998779296875,-18.899993896484375,2,-0.01855629326422148,1.142866485013566,485.0,3.3478491627522198,485.3999938964844,3.4374868870281716,486.7999877929688,-0.01855629326422148 5572,2024-05-16,487.1000061035156,492.2999877929688,484.0,491.5,495507.0,-0.006729175844291113,1.7666766697014522,-1.047622161671208,83.43867877029987,85.47705761081238,-9.061019383647192,-32.23982325617152,-58.17245163406005,-85.35692888404594,32.08312647629924,8.299987792968807,31.546375073669083,25.115003967285134,-27.243965785007504,77.47397371957777,-1.064480908861185,51.29448884343145,-15.478623704622805,54.471562869839,-27.945841189664755,26.179484876146315,5,-7.25,-33.44999694824219,-68.0999984741211,-83.5,-21.899993896484375,3,-0.04619174649572566,-1.0476219886576252,490.3999938964844,1.142866485013566,485.0,3.3478491627522198,485.3999938964844,-0.04619174649572566 5573,2024-05-17,486.2999877929688,487.7999877929688,483.1000061035156,485.6000061035156,349469.0,-0.0016424107996763082,1.540543215578841,-0.1590869682824951,69.78257566861656,84.31549056488541,-6.2010313510725155,-27.875702745354317,-55.692601614391435,-84.08209211186352,33.71353394377286,4.699981689453182,29.785706470584955,21.14498596191413,-28.875106498510547,71.16507842233875,-3.86506026829818,46.15503219212644,-10.884452028611065,38.46144817305795,-40.9295266074247,25.010046230212318,5,-5.049987792968807,-32.64997863769537,-68.59998321533209,-82.69998168945318,-16.699981689453182,4,-0.03865923969747764,1.7666766697014522,487.1000061035156,-1.0476219886576252,490.3999938964844,1.142866485013566,485.0,-0.03865923969747764 5574,2024-05-20,489.7999877929688,490.0,482.8999938964844,486.5,408643.0,0.0071972035530669665,2.837828475280843,4.714391594366878,68.69365592136926,83.28174611745624,-7.372316199224315,-27.376460080308107,-57.26338053143462,-87.05974695941438,36.09288301004877,7.100006103515625,28.85366460346927,21.21498718261722,-25.406855956466245,67.83683032170069,-2.0959343869245117,44.525908752158955,-11.273246268929825,70.7068963391331,-6.10368088983526,23.310921569541737,5,-7.049987792968807,-36.14997863769537,-71.749984741211,-86.19998168945318,-26.399993896484432,0,-0.04797876803935952,1.540543215578841,486.2999877929688,1.7666766697014522,487.1000061035156,-1.0476219886576252,490.3999938964844,-0.04797876803935952 5575,2024-05-21,493.0,493.0,487.20001220703125,490.0,378255.0,0.006533303974649796,2.8666585286458335,0.9090942719218591,68.83405156782223,81.31996790080122,-8.223371729199584,-26.210277821789816,-58.5732675872855,-89.7039227612791,39.145812636999054,5.79998779296875,28.350705627165723,20.789999389648415,-21.126445406119842,62.70644418541667,-0.16822300823571368,41.74822178753254,-11.922069753022413,100.0,24.739949890381794,20.95822239788412,5,-8.600006103515625,-39.19999694824219,-74.94999694824219,-89.39999389648438,-28.899993896484375,1,-0.0608519269776876,2.837828475280843,489.7999877929688,1.540543215578841,486.2999877929688,1.7666766697014522,487.1000061035156,-0.0608519269776876 5576,2024-05-22,489.0,493.5,488.5,493.0,318019.0,-0.008113590263691739,1.0,-1.3333333333333333,66.73911269537047,79.15080994611928,-2.897717491325409,-17.807038640662938,-52.745456375060485,-85.23915218158822,42.215458486067526,5.0,27.400532400077452,13.414999389648415,-21.613656708216524,48.443655487513354,-4.099328659284083,30.929327438580913,-6.100006103515625,57.54719425578898,-14.937226355495284,17.51432804893248,5,-2.0500030517578125,-34.94999694824219,-70.04999542236328,-85.39999389648438,-19.100006103515625,2,-0.04826177117283359,2.8666585286458335,493.0,2.837828475280843,489.7999877929688,1.540543215578841,486.2999877929688,-0.04826177117283359 5577,2024-05-23,492.8999938964844,494.7999877929688,488.0,489.0,412071.0,0.007975447641072275,-1.3050829923809617,-0.9749984741210938,76.37967354962412,77.69099272699073,-4.951193290233846,-17.301503365305678,-54.9409577801095,-88.63580206967276,45.328292765812265,6.799987792968807,26.96413239683602,13.954994201660156,-12.85343770306224,40.76342610638255,0.5507782492989577,27.359210154021355,-7.879998779296898,84.03365654627991,12.452971915925687,13.404215952361199,5,-4.350006103515568,-38.19999694824219,-73.22499084472656,-89.29998779296875,-24.699981689453125,3,-0.04341650266073782,1.0,489.0,2.8666585286458335,493.0,2.837828475280843,489.7999877929688,-0.04341650266073782 5578,2024-05-24,490.1000061035156,491.3999938964844,487.0,491.3999938964844,311634.0,-0.005680640753987887,5.7692849429550686,-0.3333307249892406,71.33758333209151,75.75412519277984,-1.8258810460376367,-10.64465941061303,-50.57249430672971,-85.322884427232,47.46146059986749,5.899993896484375,25.26372425881118,8.360006713867165,-8.684003794331488,25.404017222065818,-0.16199854023216176,16.88201196796649,-3.124012451171893,60.50433529346869,-13.90955633080599,8.522005254099323,5,-1.3000183105468182,-35.40000915527344,-68.9000015258789,-86.5,-18.899993896484375,4,-0.05080594488143131,-1.3050829923809617,492.8999938964844,1.0,489.0,2.8666585286458335,493.0,-0.05080594488143131 5579,2024-05-27,486.5,490.1000061035156,484.5,490.1000061035156,287894.0,-0.007345452068317826,2.111109227313186,2.769261467674539,64.52281789874502,73.12255354759529,2.1753292880439403,-5.897880261015985,-45.59726189743799,-81.07877749309546,47.36021476736291,5.600006103515625,23.5439840009754,3.840000915527355,-12.051387667186304,19.731389498241015,-4.105693375829446,11.785695206884157,8.299987792968807,19.417498740777944,-54.915213733445256,7.945694291356826,5,2.3499908447265625,-31.800003051757812,-64.42499542236328,-82.89999389648438,-19.600006103515625,0,-0.03473791140079008,5.7692849429550686,490.1000061035156,-1.3050829923809617,492.8999938964844,1.0,489.0,-0.03473791140079008 5580,2024-05-28,483.6000061035156,489.3999938964844,482.2999877929688,487.3999938964844,474141.0,-0.005960932983523848,-1.2187434435141073,1.0555503751112618,55.55555555555557,69.47596721772162,5.4265046976697136,-2.296540730963443,-41.298371758086546,-77.43643014649842,47.0253652681989,7.100006103515568,20.351465957197377,0.42000732421877274,-14.835924157180443,15.675938805617989,-7.207958416480835,8.04797306491838,10.99398193359383,10.400146484374545,-59.03295687654058,7.62796574069962,5,4.949981689453182,-28.900009155273438,-58.92500305175781,-80.0,-19.20001220703125,1,-0.04177008261391002,2.111109227313186,486.5,5.7692849429550686,490.1000061035156,-1.3050829923809617,492.8999938964844,-0.04177008261391002 5581,2024-05-29,485.0,489.6000061035156,482.0,482.0,681580.0,0.002894941850320576,-4.066670735677083,-0.789476220305498,57.8947544538287,66.63775340478038,3.553674544474802,-3.1657692661391366,-41.32528297011686,-78.0592328917146,46.52000607170993,7.600006103515625,17.219555229072682,1.3800018310546989,-13.532031939808576,16.292035601917974,-6.076015054376967,8.836018716486365,9.102228027343813,23.437522351763004,-44.988590902089,7.456016885431638,5,3.399993896484375,-28.75,-59.599998474121094,-81.39999389648438,-20.200012207031193,2,-0.04309277092058639,-1.2187434435141073,483.6000061035156,2.111109227313186,486.5,5.7692849429550686,490.1000061035156,-0.04309277092058639 5582,2024-05-30,482.2999877929688,485.1000061035156,480.8999938964844,485.0,448792.0,-0.005567035478414861,1.8965357578818876,-0.9000040690103978,44.274807381994755,63.803556928489066,6.147696208579191,0.23130153326638947,-37.45512698640965,-74.53714789146227,46.63128954924864,4.20001220703125,14.023234672710544,-1.7550094604491733,-15.925469991928878,12.415451071030532,-8.840239726189054,5.330220805290708,11.076106552734359,13.333275204613637,-49.40220161939728,7.085230265739864,5,5.550003051757756,-26.0,-56.84998321533209,-78.69998168945318,-27.199981689453182,3,-0.025710126913391584,-4.066670735677083,485.0,-1.2187434435141073,483.6000061035156,2.111109227313186,486.5,-0.025710126913391584 5583,2024-05-31,485.20001220703125,487.3999938964844,479.2999877929688,483.7999877929688,1479144.0,0.006012905841721317,1.7931114314878733,-0.5185252164477598,49.75492451016691,61.69925343835547,3.436629799800187,-1.4681005217390748,-39.06915539245557,-76.63938842494463,46.819234624688164,8.100006103515568,10.272577092459073,0.33501434326171875,-11.936865087463786,12.606893773987224,-5.8009253721010055,6.470954058624443,7.177994102734431,54.62976306531574,-4.69065777399296,6.135939715362744,5,1.8499755859375568,-26.70001220703125,-59.75000762939453,-81.60000610351562,-34.20001220703125,4,-0.03503709722238468,1.8965357578818876,482.2999877929688,-4.066670735677083,485.0,-1.2187434435141073,483.6000061035156,-0.03503709722238468 5584,2024-06-03,481.70001220703125,491.3999938964844,479.8999938964844,489.20001220703125,379817.0,-0.00721352001637332,-1.0720652359193459,-5.3570494376146565,46.24147385221991,59.18896702551077,6.332776662758533,3.112981964361154,-34.394029001657486,-72.29797259356849,47.382613146093306,11.5,7.264327972018862,-3.7499862670898665,-13.984600661451054,6.484628127271321,-8.86729346427046,1.3673209300907274,-2.400024414062443,19.834902507736203,-34.983661093290884,5.117307197180581,6,5.349975585937557,-23.20001220703125,-55.62500762939453,-78.10000610351562,-28.5,0,-0.021797798907854604,1.7931114314878733,485.20001220703125,1.8965357578818876,482.2999877929688,-4.066670735677083,485.0,-0.021797798907854604 5585,2024-06-04,476.5,482.5,474.70001220703125,481.8999938964844,565693.0,-0.010795125753072066,1.3636304787093851,0.7199991861979167,34.09613237213523,55.56196921181796,9.997466927248354,9.094298569357306,-28.232395005502156,-66.29740092613997,47.50431912877916,7.79998779296875,6.244196328347812,-9.149998474121105,-18.430990234454498,0.13099328621228779,-13.79049435428783,-4.50950259395438,14.899993896484375,10.7783818356252,-38.39226952323574,4.640495880166711,6,8.25,2.6999969482421875,-33.54999542236328,-55.5,-13.600006103515625,1,-0.020146917321124058,-1.0720652359193459,481.70001220703125,1.7931114314878733,485.20001220703125,1.8965357578818876,482.2999877929688,-0.020146917321124058 5586,2024-06-05,480.0,480.70001220703125,475.0,478.5,308472.0,0.007345225603357708,2.931009807635644,-0.2777780917449858,41.91344280255286,51.73238801769894,5.684327980347518,6.0128418609413075,-31.01976059174234,-68.94920092535114,47.38646293320016,5.70001220703125,5.075647906937661,-5.719998168945324,-14.795957499993676,3.3559611621030285,-10.2579778344695,-1.1820185034211477,11.399993896484375,31.736488647265748,-16.07114466670158,4.537979665524169,6,3.0500030517578125,0.0999908447265625,-36.04999542236328,-56.0,-19.399993896484375,2,-0.0325000127156575,1.3636304787093851,476.5,-1.0720652359193459,481.70001220703125,1.7931114314878733,485.20001220703125,-0.0325000127156575 5587,2024-06-07,480.7999877929688,483.20001220703125,475.6000061035156,482.7999877929688,475249.0,0.0016666412353516513,4.428481123027511,-1.3333333333333333,43.73576658167166,48.665519489874505,3.3385362246281147,5.7436080767188855,-31.1024680144738,-68.87016177255828,47.102915476754944,7.600006103515625,3.5735504100272237,-5.070010375976494,-13.682142176293496,3.5421214243405075,-9.376076276134995,-0.7639444758179934,10.266006469726506,36.526839965279706,-11.948188291551801,4.306065900158498,6,2.2500152587890057,-0.6999969482422443,-35.24997711181646,-54.84997558593756,-20.199981689453182,4,-0.03327787106119806,2.931009807635644,480.0,1.3636304787093851,476.5,-1.0720652359193459,481.70001220703125,-0.03327787106119806 5588,2024-06-10,480.1000061035156,481.0,475.5,477.3999938964844,471691.0,-0.001455868775426361,1.4444444444444444,-1.350006103515625,38.199537410015765,45.74071054668237,2.7612149902502097,6.235610612935716,-29.430318649768253,-67.18889973689033,46.645417579839965,5.5,2.337506903440783,-5.43499298095702,-14.408466253195797,3.5384802912817577,-9.921729617076437,-0.9482563448376027,10.638668518066424,32.33532824706474,-12.77697218569756,4.486736636119403,6,2.9499969482421875,0.79998779296875,-34.400001525878906,-54.0,-21.300018310546818,0,-0.05207248423698141,4.428481123027511,480.7999877929688,2.931009807635644,480.0,1.3636304787093851,476.5,-0.05207248423698141 5589,2024-06-11,475.3999938964844,483.0,472.7999877929688,480.8999938964844,331977.0,-0.009789652462570242,1.1030926537674888,-2.0370278273843163,29.342718800616368,42.82817312946691,6.393447175006543,10.69644780746205,-23.663757644084228,-61.51699179909684,45.97288410346634,10.200012207031193,0.03995222238563656,-9.63500518798827,-19.689440302124524,0.41942992614798413,-14.662222745056397,-4.607787630920143,15.01790747680667,24.999999999999588,-12.62536225855797,5.02721755706812,6,6.6999969482421875,5.5,-29.699989318847656,-49.29998779296875,-15.699981689453125,1,-0.051325187651974025,1.4444444444444444,480.1000061035156,4.428481123027511,480.7999877929688,2.931009807635644,480.0,-0.051325187651974025 5590,2024-06-12,484.20001220703125,484.20001220703125,476.0,477.20001220703125,422795.0,0.01851076656190087,1.3428606305803572,-1.2727272727272727,44.93672434528884,41.38839200629582,-2.584273717680162,1.9325039441256422,-31.202056428617084,-69.15633863451342,45.31028343225394,8.800018310546875,-1.746635705462495,-0.7949874877929801,-10.85637161442105,9.26639663883509,-5.825679551106987,4.2357045755210265,5.5131726230468985,100.0,62.213885880402614,5.030692063314032,6,-2.1000213623046875,-1.9000244140624432,-37.725006103515625,-58.100006103515625,-22.20001220703125,2,-0.0640231293235598,1.1030926537674888,475.3999938964844,1.4444444444444444,480.1000061035156,4.428481123027511,480.7999877929688,-0.0640231293235598 5591,2024-06-13,481.2999877929688,485.8999938964844,477.8999938964844,484.20001220703125,1031529.0,-0.005989310906548417,1.5396874606419362,-0.41428920200892044,37.50000822132063,40.635636543998686,-0.2953498560119101,4.33824749986934,-26.935164378356887,-65.15660790028579,44.3990271920785,8.0,-3.057699492940401,-3.240011596679608,-13.09312262195158,6.613099428592363,-8.166567109315565,1.6865439159563493,7.736669155624952,64.88546595195027,31.588251052486036,4.926555512635977,6,0.8000030517577557,2.5,-34.79998779296881,-54.69998168945318,-14.199981689453182,3,-0.038229782595380346,1.3428606305803572,484.20001220703125,1.1030926537674888,475.3999938964844,1.4444444444444444,480.1000061035156,-0.038229782595380346 5592,2024-06-14,464.6000061035156,481.1000061035156,462.8999938964844,481.1000061035156,886043.0,-0.03469765658219104,1.2060620857007576,5.689607273645774,28.85573851467069,38.31350476672132,15.231618852297231,20.3073245056695,-8.95359364659896,-47.45563904508106,42.57394551036339,18.399993896484432,-4.08768121383298,-18.81499328613279,-32.00897303798661,-5.621013534278973,-25.4119831620597,-12.218003410205881,23.78718407885316,7.391357421875,-21.536361024861247,6.596989875926918,6,12.54998779296875,14.249984741210938,-16.199996948242188,-36.44999694824219,10.100006103515625,4,-0.00860955649472972,1.5396874606419362,481.2999877929688,1.3428606305803572,484.20001220703125,1.1030926537674888,475.3999938964844,-0.00860955649472972 5593,2024-06-17,467.5,470.0,462.1000061035156,467.20001220703125,466749.0,0.006241915321538505,1.981136638452237,-0.018181078361742424,34.06041247860955,36.960053502986845,10.679950653038361,16.787364041441037,-10.586024537368871,-49.40905278931143,40.7613415174194,7.899993896484375,-5.395050258583751,-14.975000000000023,-29.872384464698825,-0.07761553530122,-22.423692232349424,-7.526307767650621,19.357958405215697,22.689061622458897,-7.134229364263049,7.448692232349408,6,6.5,10.949996948242188,-16.699996948242188,-36.94999694824219,0.0,0,-0.014759345233121612,1.2060620857007576,464.6000061035156,1.5396874606419362,481.2999877929688,1.3428606305803572,484.20001220703125,-0.014759345233121612 5594,2024-06-18,466.2999877929688,470.7999877929688,463.1000061035156,469.70001220703125,390073.0,-0.0025668710310827736,1.7500054495912452,-11.33387589013206,35.060447411516265,37.06719961847362,10.578145841144533,17.00858471510969,-8.035335348071783,-47.24066780042864,38.765718270022475,7.699981689453182,-5.899813105392241,-15.000012207031205,-31.121526940640706,1.121502526578297,-23.060769573835955,-6.939254840226454,18.577334428110873,17.64699093960874,-14.028714916440428,8.060757366804742,6,7.700012207031193,12.15000915527338,-3.599983215332088,-33.69998168945318,2.300018310546818,1,-0.016084066472954572,1.981136638452237,467.5,1.2060620857007576,464.6000061035156,1.5396874606419362,481.2999877929688,-0.016084066472954572 5595,2024-06-19,463.0,468.3999938964844,462.8999938964844,467.0,405318.0,-0.007076963069606479,-1.619040006975426,1.176462140523482,31.60536619022541,35.921857772659465,13.144006160611298,18.915624027047215,-3.4789874774874647,-42.983262194223926,36.48731229018519,5.5,-7.071031243829907,-16.80000000000001,-33.8913359226766,0.2913359226765806,-25.34566796133828,-8.254332038661744,20.055136931674554,3.7814888995458262,-27.740963400320304,8.545667961338289,6,11.0,15.449996948242188,0.15000152587890625,-29.550003051757812,8.0,2,-0.0071274034405373055,1.7500054495912452,466.2999877929688,1.981136638452237,467.5,1.2060620857007576,464.6000061035156,-0.0071274034405373055 5596,2024-06-20,465.3999938964844,468.20001220703125,461.7999877929688,463.70001220703125,1265951.0,0.005183572130635694,-1.3272686919129142,-0.42499542236328125,35.79833174077815,35.03992056811574,9.448855059920504,15.449001604943533,-4.46244498831112,-44.36703461320906,34.0332218083935,6.400024414062443,-7.845003232863064,-13.220005798339855,-30.885985822880116,4.445974226200406,-22.052995810609957,-4.387015786069753,15.97873256893746,18.652863668778412,-14.543723744231404,8.83299001227012,6,8.449996948242188,12.899993896484432,-2.2499923706054688,-31.949996948242188,1.8999938964844318,3,-0.007305530599642895,-1.619040006975426,463.0,1.7500054495912452,466.2999877929688,1.981136638452237,467.5,-0.007305530599642895 5597,2024-06-24,471.5,472.5,450.2999877929688,455.0,453582.0,0.01310701801356795,1.400001319679048,9.705986895251772,39.07495252010901,35.137188913681655,2.113132322657748,8.077707073421436,-9.203791807239611,-49.44494899197298,31.88649725616982,22.200012207031193,-7.475555090460375,-6.050000000000011,-22.633382379242278,10.533382379242255,-14.341691189621145,2.241691189621122,7.920852598176509,95.49549797236922,62.324564483956884,8.291691189621133,6,-3.4000091552734375,1.0499877929688068,-4.749992370605469,-35.29998779296875,-1.29998779296875,0,-0.009331906461260586,-1.3272686919129142,465.3999938964844,-1.619040006975426,463.0,1.7500054495912452,466.2999877929688,-0.009331906461260586 5598,2024-06-25,465.20001220703125,470.5,463.7999877929688,470.5,391696.0,-0.01336158598720838,1.5283123164622345,-0.32121138139204547,37.40458015267178,36.03295128613225,6.791483601701771,13.087611220312965,-1.7966610253065483,-42.120386446080886,29.818086542275623,7.700012207031193,-7.982289946831315,-11.104988098144531,-27.458386414752113,5.24841021846305,-19.281687256448322,-2.9282889398407406,10.726336614520335,67.11719018489235,30.926738471671058,8.176699158303796,6,2.8999786376953125,7.349975585937557,1.5499954223632812,-26.5,7.79998779296875,1,0.020421323625787302,1.400001319679048,471.5,-1.3272686919129142,465.3999938964844,-1.619040006975426,463.0,0.020421323625787302 5599,2024-06-26,469.6000061035156,473.5,466.6000061035156,467.2999877929688,434419.0,0.009458284138062822,-2.729744888280367,-0.43396671848907775,44.66770027107353,36.00305972233056,1.6564321296861522,7.754154543476602,-4.8414721520939,-45.52208993709354,27.954327644773564,8.29998779296875,-8.625394787886307,-5.85999450683596,-21.734822062729734,10.014833049057813,-13.797408284782819,2.077419271110898,-19.300018310546818,83.1896903256697,41.97607847172869,7.937413777946879,6,-1.5000152587890625,2.949981689453182,-2.1500015258789062,-30.050003051757812,-9.399993896484375,2,-0.004471903910181596,1.5283123164622345,465.20001220703125,1.400001319679048,471.5,-1.3272686919129142,465.3999938964844,-0.004471903910181596 5600,2024-06-27,463.3999938964844,471.70001220703125,462.5,470.20001220703125,304318.0,-0.01320275154695072,-1.139536204112773,-2.956506163174937,37.68545429765873,36.02366484192368,5.1357591115175865,13.031363938085633,2.8211376968130253,-38.455088530770524,26.573360083131437,9.20001220703125,-9.198661657283822,-11.050006103515614,-27.309935928029404,5.209923720998177,-19.179971015772537,-2.92004119125869,-12.636005859374961,56.46551383945121,13.472590174276796,8.129964912256906,6,2.3000030517578125,9.149993896484432,4.800010681152344,-23.399993896484375,-22.699981689453125,3,0.011221433481919396,-2.729744888280367,469.6000061035156,1.5283123164622345,465.20001220703125,1.400001319679048,471.5,0.011221433481919396 5601,2024-06-28,464.1000061035156,465.7999877929688,460.70001220703125,465.0,401729.0,0.001510600380343563,3.0800302738069134,0.13235168721361798,37.59288473563756,36.994458866475554,1.9437570020223802,11.262741022458954,3.264171808692481,-38.3087702658612,25.245152143730763,5.099975585937557,-8.983681535188225,-9.304994201660179,-25.395590647571908,6.78560224425155,-17.350292424616043,-1.2596959787043147,-12.881297827148387,59.48280624768149,15.024573712089513,8.045298222955875,6,-2.20001220703125,8.449981689453182,4.999992370605469,-23.95001220703125,-26.300018310546818,4,0.01486747210890016,-1.139536204112773,463.3999938964844,-2.729744888280367,469.6000061035156,1.5283123164622345,465.20001220703125,0.01486747210890016 5602,2024-07-01,469.8999938964844,471.70001220703125,463.7999877929688,468.2999877929688,358039.0,0.012497280148009882,2.0384459637899957,-1.7777966159166572,42.95579505008421,37.982834707750506,-3.3809035131675955,4.728582132485485,-1.092259674378738,-43.26162302356886,23.73856325781942,7.900024414062443,-10.175058284268971,-2.885006713867199,-18.48045761276694,12.710444185032543,-10.682732163317098,4.9127187355827004,-18.235659785644486,71.87492549412298,24.81401768512221,7.797725449449883,7,-8.0,2.649993896484432,0.600006103515625,-27.699996948242188,-34.5,0,-0.005533105208101685,3.0800302738069134,464.1000061035156,-1.139536204112773,463.3999938964844,-2.729744888280367,469.6000061035156,-0.005533105208101685 5603,2024-07-02,468.20001220703125,468.20001220703125,463.6000061035156,467.6000061035156,373169.0,-0.0036177520994554735,14.333197701032502,0.37500238417670945,44.81269285110279,39.06641753437124,-1.7558266473350272,5.364716979997866,2.0806303426160184,-40.66469674370967,21.956757505677828,6.29998779296875,-10.906788123824299,-3.734988403320301,-18.300452438986497,10.830475632345895,-11.017720421153399,3.5477436145127967,-16.098964778408174,58.59380587940777,8.381204487373793,7.282732017833092,7,-6.300018310546875,2.6499786376953125,3.4249801635742188,-25.050018310546875,-28.5,1,0.0042716786583842925,2.0384459637899957,469.8999938964844,3.0800302738069134,464.1000061035156,-1.139536204112773,463.3999938964844,0.0042716786583842925 5604,2024-07-03,471.20001220703125,476.6000061035156,470.0,471.3999938964844,490330.0,0.006407517987576217,-4.076915853844619,-0.3332994252581252,39.77987029064646,39.974695767751356,-4.456288852700027,1.6208520828531618,0.6735709868360118,-42.506484059890965,19.58197156430408,8.399993896484375,-9.476270793983701,-0.20998840332032387,-14.031388924157,13.611412117516352,-7.120688663738633,6.700711857097986,-18.670985726980632,66.03776119889983,21.209055435787768,6.910700260418335,7,-7.7500152587890625,-0.3500213623046875,0.5499801635742188,-25.000015258789062,-30.0,2,0.003820007950632087,14.333197701032502,468.20001220703125,2.0384459637899957,469.8999938964844,3.0800302738069134,464.1000061035156,0.003820007950632087 5605,2024-07-04,466.8999938964844,472.8999938964844,466.7999877929688,472.8999938964844,242835.0,-0.009125675295308722,1.0333353678385226,30.00274683351137,38.92307641745997,40.321889620716,0.5086068773774173,5.44389740811846,6.571973276788185,-37.115787266508335,17.992922374769517,6.100006103515568,-8.714899039707802,-4.030006408691406,-17.773688935282507,9.713676117899695,-10.901847671986957,2.8418348546041443,-13.40812823149514,38.99361049958638,-3.161810946321445,6.871841263295565,7,-3.4499969482421875,3.9499969482421875,4.875,-18.949996948242188,-22.100006103515568,3,-0.014349928843517157,-4.076915853844619,471.20001220703125,14.333197701032502,468.20001220703125,2.0384459637899957,469.8999938964844,-0.014349928843517157 5606,2024-07-05,464.3999938964844,471.6000061035156,462.6000061035156,468.7999877929688,197242.0,-0.005354465694326516,-1.2500085831015897,0.7333323160807387,49.80313754419944,41.513910178948265,3.1869849769979623,7.0781615215824445,10.642024331795483,-33.56529811276704,16.49803281911374,9.0,-8.003073346014787,-5.750006103515602,-19.091117272598183,7.591105065566978,-12.420561688056921,0.9205494810257164,-9.983802613954083,12.8570556640625,-32.30384791366437,6.670555584541301,7,4.2500152587890625,6.4499969482421875,7.224998474121094,-13.25,-19.600006103515568,4,-0.051033552973594354,1.0333353678385226,466.8999938964844,-4.076915853844619,471.20001220703125,14.333197701032502,468.20001220703125,-0.051033552973594354 5607,2024-07-08,464.7999877929688,465.6000061035156,460.6000061035156,464.1000061035156,370842.0,0.0008613133112433946,3.3477914737219208,-0.15908696828249305,47.20495560101959,42.60284078432025,1.9407366602424077,5.710824648656796,11.713700843796971,-32.78365533405821,14.763170339362022,5.0,-6.693215727977076,-4.550012207031216,-17.097440670330286,7.997416256267854,-10.823726438680751,1.7237020246183192,-9.496443917599095,26.249885559082387,-20.8549379804518,6.273714231649533,7,3.800018310546818,6.050003051757756,7.525009155273381,-11.399993896484432,-20.0,0,-0.058089502386188374,-1.2500085831015897,464.3999938964844,1.0333353678385226,466.8999938964844,-4.076915853844619,471.20001220703125,-0.058089502386188374 5608,2024-07-09,455.1000061035156,463.2999877929688,452.5,462.3999938964844,578567.0,-0.020869152203536134,1.3736300588890058,-10.428826786414115,40.14085377287273,42.099857840075714,11.239298814286428,14.16825131643509,22.528958633471063,-22.07577919565165,13.254735322559586,12.299987792968807,-6.070934335148706,-12.999993896484398,-26.01075874937561,0.010770956406815912,-19.505376322930033,-6.4946114700387625,21.5,10.788404336280832,-38.388516885461925,6.505382426445614,7,9.449996948242188,15.749984741210938,16.97498321533203,-1.600006103515625,-10.300018310546818,1,-0.04328721587085704,3.3477914737219208,464.7999877929688,-1.2500085831015897,464.3999938964844,1.0333353678385226,466.8999938964844,-0.04328721587085704 5609,2024-07-10,451.0,455.2999877929688,447.7999877929688,455.20001220703125,689271.0,-0.009009022299558134,2.409119283108292,0.5753451000392966,39.58332891817261,42.310732797910596,13.883419911575459,17.22993209155959,26.626727656775017,-17.000648408526217,12.361573496174566,7.5,-6.238219624532178,-15.88000030517577,-30.486647053007232,-1.2733535573443078,-23.18332367909153,-8.57667693126001,25.11800598144532,12.749049517493907,-40.42808573023826,7.303323373915737,7,11.199996948242188,18.599990844726562,21.774993896484375,2.5,-6.200012207031193,2,-0.025055405305917433,1.3736300588890058,455.1000061035156,3.3477914737219208,464.7999877929688,-1.2500085831015897,464.3999938964844,-0.025055405305917433 5610,2024-07-11,453.20001220703125,455.70001220703125,448.1000061035156,453.7999877929688,929828.0,0.004878075847075891,2.454529060896102,0.14285091479808948,39.37283711958694,42.50850528501607,11.26949020159384,13.268691490688752,24.285582985473297,-18.228390845319495,11.266291233569245,7.600006103515625,-5.751487172539555,-12.129988098144509,-25.527092073184406,1.2671158768953887,-18.82854008566443,-5.431436110624588,21.785273046875034,22.689160754424538,-33.415235973828885,6.698551987519938,7,8.999984741210938,13.649978637695312,19.574981689453125,0.29998779296875,-8.400024414062443,3,-0.02647837527973884,2.409119283108292,451.0,1.3736300588890058,455.1000061035156,3.3477914737219208,464.7999877929688,-0.02647837527973884 5611,2024-07-12,462.8999938964844,465.0,452.5,454.2999877929688,631802.0,0.02140331294832798,-1.0491834034154723,-14.333926754830694,42.95081114262374,42.50795151752047,1.5437248577301261,2.2340924489185454,14.457559857480987,-26.940921753023076,9.472207061581026,12.5,-5.983616207730904,-1.5100067138671989,-12.621667898852934,9.601654471118536,-7.065837306360038,4.04582387862564,10.997879458984414,84.83140769899407,32.317206581550124,5.555830592492863,7,-0.6999969482421875,3.9499969482421875,19.07500457763672,-9.399993896484375,-18.100006103515568,4,-0.03910133148017103,2.454529060896102,453.20001220703125,2.409119283108292,451.0,1.3736300588890058,455.1000061035156,-0.03910133148017103 5612,2024-07-15,460.6000061035156,467.6000061035156,457.7999877929688,462.8999938964844,509115.0,-0.00496864943464026,-1.481009626527827,-0.26744025123755966,45.96490476636641,42.63597506366087,2.6661519374593468,4.44704770888535,16.683959007340036,-23.581787393125637,9.991548290418697,9.800018310546818,-5.2174521352312695,-3.6099945068359602,-14.850501836946705,7.630512823274785,-9.230248171891333,2.0102591582194123,12.253951829453172,64.64649734050332,13.401998390382417,5.620253665055368,7,1.5999908447265625,6.2499847412109375,20.974990844726562,-7.100006103515625,-15.800018310546818,0,,-1.0491834034154723,462.8999938964844,2.454529060896102,453.20001220703125,2.409119283108292,451.0, 5613,2024-07-16,460.6000061035156,463.1000061035156,455.20001220703125,458.0,548497.0,0.0,1.0789440926448681,-1.1304434360321631,41.44486294932225,42.820974247958176,1.648026161970165,4.114568935455964,16.757147759642635,-22.491130575354816,10.745496908030985,7.899993896484375,-4.473850379759142,-3.2649948120117074,-14.503886333478988,7.973896709455573,-8.884440572745348,2.354450948721933,11.251793023853168,64.64649734050332,16.722304103829693,5.6194457607336314,7,-0.2500152587890625,6.2499847412109375,20.974990844726562,-7.100006103515625,-15.800018310546818,1,,-1.481009626527827,460.6000061035156,-1.0491834034154723,462.8999938964844,2.454529060896102,453.20001220703125, 5614,2024-07-17,458.7999877929688,461.1000061035156,457.0,459.20001220703125,551391.0,-0.003907985859084584,-1.0500030517578125,-0.15385518269420445,45.22820762344593,43.52154438195662,1.68088799343667,5.611606646536018,18.57870952488412,-19.63338101204755,11.430806839734862,4.100006103515625,-4.631606406191565,-4.6900131225585255,-16.086207679811196,6.706181434694145,-10.38811040118486,1.0080841560678095,12.089738881024005,54.87170097155478,7.696301949595295,5.698097278626343,7,0.9000091552733807,8.050003051757756,23.175010681152287,-5.299987792968807,-14.0,2,,1.0789440926448681,460.6000061035156,-1.481009626527827,460.6000061035156,-1.0491834034154723,462.8999938964844, 5615,2024-07-18,459.70001220703125,463.6000061035156,453.1000061035156,459.1000061035156,559981.0,0.0019616923234717643,1.5000018165238274,-1.4999237107112293,45.45455118662321,43.0383681200037,-0.38873901962563195,4.692253617046504,17.63053630446143,-19.486846626441377,12.331946446254166,10.5,-4.886276517195256,-3.6249893188476676,-15.145930041391125,7.89595140369579,-9.385459680119425,2.1354810424240895,10.266124911720624,47.68218077312514,1.97834138424561,5.7604703612717305,7,-2.0000152587890625,7.1499786376953125,21.79998016357422,-6.20001220703125,-14.900024414062443,3,,-1.0500030517578125,458.7999877929688,1.0789440926448681,460.6000061035156,-1.481009626527827,460.6000061035156, 5616,2024-07-19,462.0,468.7999877929688,459.5,459.7999877929688,737333.0,0.005003236310406889,-5.642877384196226,3.666649712628968,41.20267820670803,42.371448409524646,-3.4251598035993425,2.2392964647121403,15.111481524682063,-20.687535271224306,13.111024819786676,9.299987792968807,-5.017240119811447,-1.1550018310546761,-12.64732782583934,10.337324163729988,-6.901164828447008,4.591161166337656,7.079491145720567,56.687925327092245,13.704059108320948,5.746162997392323,7,-3.700012207031193,4.8499908447265625,20.199989318847656,-8.5,-17.200012207031193,4,,1.5000018165238274,459.70001220703125,-1.0500030517578125,458.7999877929688,1.0789440926448681,460.6000061035156, 5617,2024-07-22,467.1000061035156,468.7999877929688,458.3999938964844,463.5,644281.0,0.011038974250033862,1.9714397820163168,1.6363573311139277,48.86127775724318,43.34038440778804,-9.124093926269666,-3.3805712853085197,9.872945191325243,-24.69213394658044,12.505416121752418,10.399993896484432,-4.66168868043917,4.165003967285145,-6.811578394269759,15.141586328840049,-1.3232872134922786,9.653295148062568,-19.300018310546818,89.17207852162538,46.17321055854616,5.488291180777448,7,-8.800018310546818,-2.6500091552734375,15.849983215332031,-13.600006103515625,-22.300018310546818,0,,-5.642877384196226,462.0,1.5000018165238274,459.70001220703125,-1.0500030517578125,458.7999877929688, 5618,2024-07-23,474.70001220703125,475.8999938964844,449.3999938964844,473.7999877929688,1302496.0,0.016270618720204855,15.060665470619787,0.2500063578179811,53.30812701767827,44.86536197439977,-15.25576427669796,-10.78533925999102,1.929724109760457,-31.171755649760314,12.19509785983326,26.5,-4.82433326915293,11.290010070800804,-0.8588746773232856,23.438894818924894,5.215567696738788,17.36445244486282,-26.480024414062427,95.47176720961085,53.09917767110586,6.07444237406204,7,-12.70001220703125,-12.500015258789062,3.2999801635742188,-21.20001220703125,-29.900024414062443,1,,1.9714397820163168,467.1000061035156,-5.642877384196226,462.0,1.5000018165238274,459.70001220703125, 5619,2024-07-24,467.5,474.70001220703125,467.5,474.70001220703125,509437.0,-0.015167499519446181,1.0,-7.999796554998471,50.53763970127786,46.10589559458764,-6.111812000393741,-3.9534145169071735,8.740913111260909,-22.82277375323099,12.349003148422694,7.20001220703125,-5.050790691538737,4.19499816894529,-7.763434971590016,16.153431309480595,-1.7842184013223346,10.174214739212914,-18.172811962890535,68.30190982458726,24.44844489006428,5.97921657026765,7,-4.850006103515625,-5.3000030517578125,8.724998474121094,-14.0,-22.700012207031193,2,,15.060665470619787,474.70001220703125,1.9714397820163168,467.1000061035156,-5.642877384196226,462.0, 5620,2024-07-25,468.6000061035156,468.6000061035156,462.0,465.0,463138.0,0.002352954232119009,2.6666638409697794,-0.5,53.8603036048873,47.31806142372805,-5.361410406880395,-4.89483491445344,7.269744248716961,-22.81642457571502,12.213211610581038,6.600006103515625,-3.96234306450674,5.035003662109375,-7.155982011043363,17.225989335262113,-1.0604891744670226,11.130496498685773,-19.20001220703125,72.45287625294812,23.659127573131165,6.095492836576377,7,-5.95001220703125,-6.4000091552734375,7.624992370605469,-15.100006103515625,-23.800018310546818,3,,1.0,467.5,15.060665470619787,474.70001220703125,1.9714397820163168,467.1000061035156, 5621,2024-07-26,471.0,473.3999938964844,467.8999938964844,468.1000061035156,399898.0,0.005121625832745336,-2.333314837934064,0.8055524943839274,55.496462343272775,48.37712337671765,-7.25447255151181,-7.116247666892775,4.344738582744185,-24.17429153671719,11.633654747455276,5.5,-2.33015644591336,7.089997863769554,-5.547107813215177,19.727103540754285,0.7714450252772167,13.408550702261891,-20.540006103515623,81.50945699439859,28.630407681640392,6.318552838492353,7,-8.350006103515625,-8.800003051757812,5.224998474121094,-17.5,-26.200012207031193,4,,2.6666638409697794,468.6000061035156,1.0,467.5,15.060665470619787,474.70001220703125, 5622,2024-07-29,467.2999877929688,475.0,467.20001220703125,472.7999877929688,330408.0,-0.007855652244227573,-1.7368612669721475,-1.8965557157439465,62.10314324657035,50.672487854189654,-2.7984035437910393,-3.816692486916736,7.57230469590246,-19.505359688771364,11.873152124028964,7.79998779296875,-0.7889021591789742,3.5199859619141307,-8.909453533952046,15.949425457780308,-2.6947337860189577,9.73470570984722,-15.822393896484414,67.54714677918653,8.957926506364359,6.214719747933088,7,-4.649993896484432,-5.099990844726619,8.77500152587885,-13.799987792968807,-22.5,0,,-2.333314837934064,471.0,2.6666638409697794,468.6000061035156,1.0,467.5, 5623,2024-07-30,470.20001220703125,474.0,469.0,469.0,471456.0,0.006205915878061852,-7.333248563145313,-0.21818403764204544,69.51217848042545,53.370706838298496,-4.686271278811034,-6.913666696803205,4.249582837194453,-21.47203608042571,12.10089572314802,6.700012207031193,-0.03021243821706321,6.320010375976551,-6.2900284892379545,18.930049241191057,0.014990943369298293,12.625029808583804,-17.745522310546846,63.07701697716346,-1.2565339042544892,6.305019432607258,7,-7.550018310546875,-8.000015258789062,0.12497711181640625,-15.500015258789062,-25.400024414062443,1,,-1.7368612669721475,467.2999877929688,-2.333314837934064,471.0,2.6666638409697794,468.6000061035156, 5624,2024-07-31,473.0,476.5,471.3999938964844,474.0,543453.0,0.005954886687105976,-1.4285672765320507,-0.8333248563145313,69.8794863247068,56.084588520307776,-5.878328908467097,-10.089166523394965,0.9378858728886144,-23.226696019454266,12.689125587492606,6.29998779296875,0.7884673203432726,9.029998779296875,-3.8233599688032314,21.88335752739698,2.6033194052467934,15.456678153346957,-19.607689943515595,75.86206896551724,6.002156328541389,6.426679374050056,7,-10.050003051757812,-10.800003051757812,-2.6750106811523438,-18.300003051757812,-28.200012207031193,2,,-7.333248563145313,470.20001220703125,-1.7368612669721475,467.2999877929688,-2.333314837934064,471.0, 5625,2024-08-01,460.20001220703125,472.0,460.20001220703125,472.0,407402.0,-0.02706128497456395,1.0,11.79998779296875,47.44803507960233,56.77851706174047,7.82268108016666,2.301118668473862,12.963715442382977,-9.502681135149146,13.968704496333512,12.79998779296875,1.6400546109745164,-3.4349899291992188,-16.316027972618656,9.446048114220218,-9.875508950908966,3.0055290925105282,-5.421240753935933,0.0,-65.15850892524152,6.44051902170972,8,2.7499847412109375,1.9999847412109375,10.124977111816406,-5.5000152587890625,-15.400024414062443,3,,-1.4285672765320507,473.0,-7.333248563145313,470.20001220703125,-1.7368612669721475,467.2999877929688, 5626,2024-08-02,440.70001220703125,454.8999938964844,438.5,454.8999938964844,586043.0,-0.04237288023197072,1.3098612737881605,1.203389523666665,35.8060093886085,55.32793168744773,26.80205992594813,21.01182504129838,31.575955734074398,10.79019145254972,15.323140840337974,21.70001220703125,1.9132029604064087,-21.74999084472654,-38.20067961076643,-5.299302078686651,-29.975335227746484,-13.524646461706595,35.79998779296875,5.7895058079769735,-56.97862144331468,8.225344383019934,8,16.79998779296875,16.849990844726562,28.42498016357422,13.999984741210938,4.099975585937557,4,,1.0,460.20001220703125,-1.4285672765320507,473.0,-7.333248563145313,470.20001220703125, 5627,2024-08-05,437.7999877929688,439.0,422.8999938964844,424.0,704899.0,-0.00658049542485617,-1.0125007629394531,-0.9718313794178053,34.38356868766634,53.225202984113075,28.05955846410518,22.962671435426444,33.410490525184514,14.372084698558638,16.772582106613886,17.800018310546875,2.0269205989061447,-23.300015258789017,-43.04107766362836,-3.558952853949677,-33.17054646120869,-13.429484056369347,37.9400122070312,27.7984929100729,-33.29728869481433,9.870531202419665,8,11.90000915527338,11.950012207031193,29.425003051757756,16.90000915527338,7.0,0,,1.3098612737881605,440.70001220703125,1.0,460.20001220703125,-1.4285672765320507,473.0, 5628,2024-08-06,435.3999938964844,442.5,430.1000061035156,441.3999938964844,606805.0,-0.005481941442217142,2.0243842529531295,-0.4347829932905479,34.103279517126026,51.39916296365176,27.154137632873073,25.097899441845072,34.78540435761511,17.378255014745093,17.291714295375268,12.399993896484375,2.0932713366835287,-24.715008544921886,-47.45475497361144,-1.9752621162323294,-36.084881759266636,-13.345135330577136,38.22640585937501,23.320892866801604,-36.96922866041426,11.369873214344766,8,14.300003051757812,14.350006103515625,31.824996948242188,19.300003051757812,9.399993896484432,1,,-1.0125007629394531,437.7999877929688,1.3098612737881605,440.70001220703125,1.0,460.20001220703125, 5629,2024-08-07,439.70001220703125,442.5,436.3999938964844,438.20001220703125,446139.0,0.009876018306902434,-1.3921420792493926,-0.25,37.01299730732127,49.52724004169998,20.66961818938654,20.98375637049776,29.605194353872605,13.624559087989553,17.404788727349256,7.100006103515625,1.3819778552218622,-19.849990844726562,-44.057472906236,4.357491216782876,-31.95373187548131,-7.746249813971815,31.89733131445314,34.215918986095545,-26.526043484982566,12.103741030754724,8,9.999984741210938,10.04998779296875,26.67498016357422,14.999984741210938,5.099975585937557,2,,2.0243842529531295,435.3999938964844,-1.0125007629394531,437.7999877929688,1.3098612737881605,440.70001220703125, 5630,2024-08-08,441.20001220703125,441.3999938964844,433.20001220703125,437.0,387492.0,0.0034114167804337736,2.5652283523074066,2.8000081380208335,36.351727165103924,47.40004724412566,16.622193076774636,19.54050318526197,27.317774920172496,12.69952060774159,17.638601308862683,8.199981689453125,-0.30616117963609213,-17.74999084472654,-43.183951449130916,7.6839697596778365,-30.4669711469287,-5.03301054252438,28.449437329453133,57.187557220458984,-3.899201282430923,12.716980302202176,8,8.499984741210938,8.499984741210938,25.949981689453125,13.499984741210938,3.599975585937557,3,,-1.3921420792493926,439.70001220703125,2.0243842529531295,435.3999938964844,-1.0125007629394531,437.7999877929688, 5631,2024-08-09,444.7999877929688,446.6000061035156,440.70001220703125,441.2999877929688,320289.0,0.008159509261863596,-1.510661783803378,0.8333309113103629,35.073624125786296,44.39676734181632,9.962581059696163,15.299402130315457,22.910844155636426,9.666149424772982,18.95055836769996,5.899993896484375,-1.3601325640985351,-13.245014953613236,-39.36598924522127,12.8759593379948,-26.305502099417254,-0.18452780780921785,22.979483517915583,92.40498994336892,33.430357291782684,13.06048714580402,8,4.900009155273381,4.900009155273381,22.350006103515568,9.90000915527338,0.0,4,,2.5652283523074066,441.20001220703125,-1.3921420792493926,439.70001220703125,2.0243842529531295,435.3999938964844,